CompoSecure Inc (CMPO)

USD 19.12

(-3.24%)

Historical Prices

Date Open High Low Close Volume
24 Mar, 2023 7.49 7.5 7.29 7.38 126.05 Thousand
23 Mar, 2023 7.27 7.54 7.27 7.51 405.14 Thousand
22 Mar, 2023 7.25 7.53 7.25 7.29 934.54 Thousand
21 Mar, 2023 7.17 7.4 7.02 7.23 376.73 Thousand
20 Mar, 2023 7.02 7.1 6.87 7.05 474.37 Thousand
17 Mar, 2023 6.88 7.09 6.82 7.03 156.88 Thousand
16 Mar, 2023 6.74 6.97 6.66 6.92 97.4 Thousand
15 Mar, 2023 6.76 6.85 6.67 6.8 148.33 Thousand
14 Mar, 2023 6.79 6.87 6.71 6.81 117.14 Thousand
13 Mar, 2023 6.75 6.94 6.71 6.8 216.84 Thousand