CompoSecure Inc (CMPO)
USD 19.12
(-3.24%)
USD 19.12
(-3.24%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 28 Nov, 2022 | 4.89 | 5.13 | 4.89 | 5.11 | 116.54 Thousand |
| 25 Nov, 2022 | 4.92 | 5.11 | 4.9 | 4.9 | 33.23 Thousand |
| 23 Nov, 2022 | 5.04 | 5.23 | 4.85 | 4.99 | 78.01 Thousand |
| 22 Nov, 2022 | 5.13 | 5.13 | 4.94 | 5.0 | 78.01 Thousand |
| 21 Nov, 2022 | 5.0 | 5.27 | 4.82 | 5.04 | 430.18 Thousand |
| 18 Nov, 2022 | 4.96 | 5.02 | 4.71 | 4.85 | 435.12 Thousand |
| 17 Nov, 2022 | 4.85 | 4.95 | 4.72 | 4.9 | 115.94 Thousand |
| 16 Nov, 2022 | 4.85 | 5.06 | 4.76 | 4.95 | 147.37 Thousand |
| 15 Nov, 2022 | 5.04 | 5.17 | 4.8 | 4.95 | 104.26 Thousand |
| 14 Nov, 2022 | 4.97 | 5.13 | 4.8 | 5.0 | 136.77 Thousand |
CMPOW
CMPR
CMPS
CME
CMMB
CMND