CompoSecure Inc (CMPO)
USD 19.12
(-3.24%)
USD 19.12
(-3.24%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 26 Jan, 2023 | 6.06 | 6.2 | 5.86 | 6.01 | 90.78 Thousand |
| 25 Jan, 2023 | 5.96 | 6.15 | 5.92 | 6.04 | 110.52 Thousand |
| 24 Jan, 2023 | 6.17 | 6.17 | 5.92 | 6.0 | 235.14 Thousand |
| 23 Jan, 2023 | 5.82 | 6.01 | 5.76 | 6.0 | 424.16 Thousand |
| 20 Jan, 2023 | 5.75 | 5.84 | 5.41 | 5.81 | 171.45 Thousand |
| 19 Jan, 2023 | 5.49 | 5.76 | 5.47 | 5.73 | 335.55 Thousand |
| 18 Jan, 2023 | 5.29 | 5.53 | 5.23 | 5.47 | 480.51 Thousand |
| 17 Jan, 2023 | 5.0 | 5.3 | 4.95 | 5.29 | 623.55 Thousand |
| 13 Jan, 2023 | 4.98 | 5.07 | 4.85 | 5.03 | 774.05 Thousand |
| 12 Jan, 2023 | 4.99 | 5.08 | 4.95 | 5.0 | 408.03 Thousand |
CMPOW
CMPR
CMPS
CME
CMMB
CMND