CompoSecure Inc (CMPO)
USD 18.98
(1.33%)
USD 18.98
(1.33%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 17 Oct, 2022 | 5.2 | 5.41 | 4.56 | 5.02 | 77.41 Thousand |
| 14 Oct, 2022 | 5.4 | 5.48 | 5.14 | 5.2 | 53.45 Thousand |
| 13 Oct, 2022 | 5.27 | 5.49 | 5.22 | 5.3 | 57.19 Thousand |
| 12 Oct, 2022 | 5.34 | 5.35 | 5.25 | 5.34 | 45.99 Thousand |
| 11 Oct, 2022 | 5.42 | 5.45 | 5.26 | 5.34 | 85.12 Thousand |
| 10 Oct, 2022 | 4.91 | 5.28 | 4.8 | 5.26 | 237.91 Thousand |
| 07 Oct, 2022 | 5.1 | 5.1 | 4.87 | 4.95 | 47.19 Thousand |
| 06 Oct, 2022 | 5.24 | 5.27 | 4.99 | 5.12 | 32.14 Thousand |
| 05 Oct, 2022 | 5.05 | 5.59 | 5.02 | 5.31 | 80.78 Thousand |
| 04 Oct, 2022 | 5.13 | 5.26 | 5.04 | 5.13 | 94.27 Thousand |
CMPOW
CMPR
CMPS
CME
CMMB
CMND