CompoSecure Inc (CMPO)
USD 19.12
(-3.24%)
USD 19.12
(-3.24%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 27 Dec, 2022 | 4.8 | 4.86 | 4.58 | 4.59 | 58.15 Thousand |
| 23 Dec, 2022 | 4.65 | 4.9 | 4.65 | 4.87 | 51.17 Thousand |
| 22 Dec, 2022 | 4.45 | 4.71 | 4.45 | 4.63 | 60.56 Thousand |
| 21 Dec, 2022 | 4.79 | 4.86 | 4.42 | 4.45 | 93.31 Thousand |
| 20 Dec, 2022 | 4.78 | 4.87 | 4.78 | 4.79 | 35.51 Thousand |
| 19 Dec, 2022 | 5.0 | 5.05 | 4.66 | 4.81 | 86.08 Thousand |
| 16 Dec, 2022 | 4.99 | 5.03 | 4.8 | 4.99 | 236.46 Thousand |
| 15 Dec, 2022 | 4.93 | 5.01 | 4.91 | 4.98 | 143.75 Thousand |
| 14 Dec, 2022 | 4.99 | 5.04 | 4.8 | 4.98 | 367.22 Thousand |
| 13 Dec, 2022 | 4.88 | 5.02 | 4.83 | 4.86 | 149.65 Thousand |
CMPOW
CMPR
CMPS
CME
CMMB
CMND