CompoSecure Inc (CMPO)

USD 19.45

(1.2%)

Historical Prices

Date Open High Low Close Volume
16 Aug, 2023 6.6 6.68 6.42 6.5 426.81 Thousand
15 Aug, 2023 6.42 6.77 6.1 6.69 619.33 Thousand
14 Aug, 2023 6.86 6.95 6.5 6.71 402.01 Thousand
11 Aug, 2023 6.87 6.88 6.74 6.79 117.99 Thousand
10 Aug, 2023 6.96 7.05 6.8 6.83 103.78 Thousand
09 Aug, 2023 7.09 7.13 6.86 6.9 143.51 Thousand
08 Aug, 2023 6.76 7.24 6.75 7.07 330.98 Thousand
07 Aug, 2023 6.93 6.95 6.83 6.83 197.93 Thousand
04 Aug, 2023 7.04 7.04 6.89 6.96 89.69 Thousand
03 Aug, 2023 7.15 7.15 6.99 7.02 145.32 Thousand