CompoSecure Inc (CMPO)
USD 19.75
(-1.1%)
USD 19.75
(-1.1%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 09 Mar, 2023 | 6.98 | 7.08 | 6.89 | 7.05 | 143.75 Thousand |
| 08 Mar, 2023 | 6.94 | 7.01 | 6.89 | 7.0 | 278.6 Thousand |
| 07 Mar, 2023 | 6.6 | 7.0 | 6.4 | 6.94 | 433.56 Thousand |
| 06 Mar, 2023 | 6.72 | 6.8 | 6.3 | 6.63 | 423.68 Thousand |
| 03 Mar, 2023 | 6.65 | 6.88 | 6.43 | 6.74 | 394.79 Thousand |
| 02 Mar, 2023 | 6.4 | 6.61 | 5.77 | 6.43 | 595.49 Thousand |
| 01 Mar, 2023 | 6.81 | 6.97 | 6.75 | 6.79 | 231.52 Thousand |
| 28 Feb, 2023 | 6.85 | 6.97 | 6.82 | 6.91 | 346.27 Thousand |
| 27 Feb, 2023 | 6.81 | 7.1 | 6.71 | 6.84 | 229.48 Thousand |
| 24 Feb, 2023 | 6.86 | 6.93 | 6.74 | 6.82 | 181.92 Thousand |
CMPOW
CMPR
CMPS
CME
CMMB
CMND