CompoSecure Inc (CMPO)

USD 14.37

(1.13%)

Historical Prices

Date Open High Low Close Volume
23 May, 2024 6.6 6.65 6.46 6.52 190.83 Thousand
22 May, 2024 6.6 6.73 6.56 6.65 317.37 Thousand
21 May, 2024 6.69 6.8 6.6 6.64 245.25 Thousand
20 May, 2024 6.64 6.81 6.59 6.7 234.41 Thousand
17 May, 2024 6.45 6.69 6.45 6.61 316.77 Thousand
16 May, 2024 6.52 6.66 6.42 6.63 413.45 Thousand
15 May, 2024 6.69 6.69 6.45 6.5 273.66 Thousand
14 May, 2024 6.6 6.73 6.36 6.55 543.72 Thousand
13 May, 2024 6.69 6.75 6.51 6.55 724.68 Thousand
10 May, 2024 6.8 6.9 6.62 6.69 484.73 Thousand