CompoSecure Inc (CMPO)
USD 19.12
(-3.24%)
USD 19.12
(-3.24%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 11 Nov, 2022 | 4.96 | 5.19 | 4.86 | 5.02 | 594.17 Thousand |
| 10 Nov, 2022 | 5.0 | 5.16 | 4.91 | 5.02 | 91.74 Thousand |
| 09 Nov, 2022 | 4.94 | 4.98 | 4.71 | 4.83 | 103.06 Thousand |
| 08 Nov, 2022 | 5.05 | 5.17 | 4.97 | 5.01 | 75.37 Thousand |
| 07 Nov, 2022 | 5.09 | 5.16 | 4.98 | 5.11 | 93.67 Thousand |
| 04 Nov, 2022 | 5.27 | 5.27 | 4.86 | 5.1 | 74.4 Thousand |
| 03 Nov, 2022 | 5.06 | 5.24 | 4.94 | 5.21 | 234.78 Thousand |
| 02 Nov, 2022 | 5.15 | 5.29 | 4.82 | 4.82 | 89.69 Thousand |
| 01 Nov, 2022 | 5.52 | 5.52 | 4.92 | 5.25 | 121.84 Thousand |
| 31 Oct, 2022 | 5.2 | 5.38 | 5.09 | 5.34 | 74.76 Thousand |
CMPOW
CMPR
CMPS
CME
CMMB
CMND