CompoSecure Inc (CMPO)

USD 19.12

(-3.24%)

Historical Prices

Date Open High Low Close Volume
24 Feb, 2023 6.86 6.93 6.74 6.82 181.92 Thousand
23 Feb, 2023 7.05 7.13 6.81 6.92 84.16 Thousand
22 Feb, 2023 7.02 7.06 6.82 6.99 161.09 Thousand
21 Feb, 2023 6.86 7.02 6.6 6.96 194.92 Thousand
17 Feb, 2023 6.65 6.86 6.6 6.86 82.35 Thousand
16 Feb, 2023 6.8 6.86 6.6 6.68 109.56 Thousand
15 Feb, 2023 6.7 6.9 6.52 6.87 156.52 Thousand
14 Feb, 2023 6.81 6.91 6.55 6.74 156.4 Thousand
13 Feb, 2023 6.61 6.85 6.52 6.81 220.81 Thousand
10 Feb, 2023 6.28 6.66 6.2 6.59 1.14 Million