CompoSecure Inc (CMPO)

USD 14.21

(2.67%)

Historical Prices

Date Open High Low Close Volume
14 Sep, 2023 6.32 6.55 6.32 6.49 179.15 Thousand
13 Sep, 2023 6.32 6.33 6.18 6.31 264.03 Thousand
12 Sep, 2023 6.19 6.43 6.19 6.32 54.9 Thousand
11 Sep, 2023 6.16 6.21 6.11 6.21 104.74 Thousand
08 Sep, 2023 6.18 6.21 6.13 6.14 112.69 Thousand
07 Sep, 2023 6.16 6.32 6.15 6.18 124.01 Thousand
06 Sep, 2023 6.29 6.37 6.16 6.19 111 Thousand
05 Sep, 2023 6.39 6.43 6.27 6.34 204.68 Thousand
01 Sep, 2023 6.26 6.45 6.26 6.42 136.41 Thousand
31 Aug, 2023 6.26 6.32 6.19 6.28 121.36 Thousand