CompoSecure Inc (CMPO)
USD 18.82
(4.32%)
USD 18.82
(4.32%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 20 Feb, 2024 | 4.97 | 5.0 | 4.73 | 4.89 | 256.33 Thousand |
| 16 Feb, 2024 | 5.2 | 5.2 | 4.95 | 4.96 | 148.09 Thousand |
| 15 Feb, 2024 | 5.16 | 5.21 | 5.11 | 5.16 | 88.61 Thousand |
| 14 Feb, 2024 | 5.18 | 5.21 | 5.04 | 5.07 | 155.07 Thousand |
| 13 Feb, 2024 | 5.26 | 5.26 | 5.0 | 5.03 | 113.65 Thousand |
| 12 Feb, 2024 | 4.86 | 5.21 | 4.86 | 5.17 | 176.98 Thousand |
| 09 Feb, 2024 | 4.94 | 4.95 | 4.83 | 4.91 | 131.95 Thousand |
| 08 Feb, 2024 | 4.9 | 4.96 | 4.7 | 4.93 | 146.16 Thousand |
| 07 Feb, 2024 | 5.06 | 5.08 | 4.85 | 4.91 | 223.46 Thousand |
| 06 Feb, 2024 | 5.07 | 5.11 | 4.95 | 5.04 | 95.11 Thousand |
CMPOW
CMPR
CMPS
CME
CMMB
CMND