CompoSecure Inc (CMPO)
USD 19.12
(-3.24%)
USD 19.12
(-3.24%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 12 Dec, 2022 | 4.4 | 4.97 | 4.36 | 4.85 | 113.29 Thousand |
| 09 Dec, 2022 | 4.4 | 4.49 | 4.26 | 4.35 | 111.85 Thousand |
| 08 Dec, 2022 | 4.41 | 4.51 | 4.3 | 4.41 | 104.74 Thousand |
| 07 Dec, 2022 | 4.48 | 4.5 | 4.36 | 4.39 | 104.62 Thousand |
| 06 Dec, 2022 | 4.82 | 4.84 | 4.4 | 4.52 | 188.42 Thousand |
| 05 Dec, 2022 | 4.95 | 5.04 | 4.72 | 4.79 | 109.44 Thousand |
| 02 Dec, 2022 | 5.0 | 5.04 | 4.96 | 5.0 | 43.58 Thousand |
| 01 Dec, 2022 | 5.1 | 5.1 | 4.98 | 5.01 | 75.37 Thousand |
| 30 Nov, 2022 | 5.0 | 5.06 | 4.95 | 5.01 | 45.99 Thousand |
| 29 Nov, 2022 | 5.08 | 5.23 | 4.95 | 4.97 | 66.82 Thousand |
CMPOW
CMPR
CMPS
CME
CMMB
CMND