CompoSecure Inc (CMPO)
USD 19.86
(0.94%)
USD 19.86
(0.94%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 18 May, 2023 | 7.35 | 7.38 | 7.23 | 7.28 | 197.69 Thousand |
| 17 May, 2023 | 7.35 | 7.56 | 7.28 | 7.31 | 1.55 Million |
| 16 May, 2023 | 7.17 | 7.29 | 7.16 | 7.24 | 82.95 Thousand |
| 15 May, 2023 | 7.41 | 7.41 | 7.14 | 7.21 | 125.57 Thousand |
| 12 May, 2023 | 7.24 | 7.28 | 7.16 | 7.22 | 73.08 Thousand |
| 11 May, 2023 | 7.18 | 7.56 | 7.16 | 7.2 | 97.28 Thousand |
| 10 May, 2023 | 7.17 | 7.24 | 7.11 | 7.21 | 109.56 Thousand |
| 09 May, 2023 | 7.31 | 7.31 | 7.12 | 7.16 | 156.4 Thousand |
| 08 May, 2023 | 7.42 | 7.42 | 7.11 | 7.23 | 149.17 Thousand |
| 05 May, 2023 | 7.06 | 7.47 | 6.96 | 7.43 | 291.36 Thousand |
CMPOW
CMPR
CMPS
CME
CMMB
CMND