CompoSecure Inc (CMPO)
USD 19.12
(-3.24%)
USD 19.12
(-3.24%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 28 Oct, 2022 | 5.66 | 5.72 | 4.99 | 5.21 | 103.42 Thousand |
| 27 Oct, 2022 | 5.62 | 5.65 | 5.53 | 5.57 | 82.83 Thousand |
| 26 Oct, 2022 | 5.67 | 5.75 | 5.6 | 5.6 | 104.38 Thousand |
| 25 Oct, 2022 | 5.35 | 5.69 | 5.32 | 5.65 | 50.68 Thousand |
| 24 Oct, 2022 | 5.34 | 5.34 | 5.22 | 5.31 | 28.65 Thousand |
| 21 Oct, 2022 | 5.29 | 5.44 | 5.12 | 5.27 | 86.56 Thousand |
| 20 Oct, 2022 | 5.26 | 5.29 | 5.13 | 5.24 | 42.38 Thousand |
| 19 Oct, 2022 | 5.05 | 5.24 | 4.94 | 5.19 | 30.7 Thousand |
| 18 Oct, 2022 | 5.08 | 5.24 | 4.99 | 5.14 | 62.36 Thousand |
| 17 Oct, 2022 | 5.2 | 5.41 | 4.56 | 5.02 | 77.41 Thousand |
CMPOW
CMPR
CMPS
CME
CMMB
CMND