CompoSecure Inc (CMPO)
USD 19.77
(0.1%)
USD 19.77
(0.1%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 04 May, 2023 | 7.02 | 7.25 | 6.52 | 7.0 | 454.51 Thousand |
| 03 May, 2023 | 7.37 | 7.52 | 7.15 | 7.38 | 296.42 Thousand |
CMPOW
CMPR
CMPS
CME
CMMB
CMND