CompoSecure Inc (CMPO)
USD 18.98
(1.33%)
USD 18.98
(1.33%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 03 Oct, 2022 | 5.05 | 5.14 | 4.78 | 4.99 | 63.57 Thousand |
| 30 Sep, 2022 | 4.97 | 5.14 | 4.92 | 5.01 | 65.49 Thousand |
| 29 Sep, 2022 | 4.83 | 4.99 | 4.73 | 4.85 | 55.02 Thousand |
| 28 Sep, 2022 | 4.81 | 4.98 | 4.81 | 4.91 | 63.69 Thousand |
| 27 Sep, 2022 | 4.87 | 5.02 | 4.76 | 4.81 | 102.09 Thousand |
| 26 Sep, 2022 | 4.84 | 4.98 | 4.74 | 4.8 | 65.61 Thousand |
| 23 Sep, 2022 | 4.78 | 4.86 | 4.73 | 4.84 | 98.48 Thousand |
| 22 Sep, 2022 | 5.1 | 5.1 | 4.77 | 4.86 | 81.02 Thousand |
| 21 Sep, 2022 | 5.04 | 5.32 | 4.88 | 5.1 | 229.6 Thousand |
| 20 Sep, 2022 | 5.08 | 5.09 | 4.96 | 4.97 | 69.23 Thousand |
CMPOW
CMPR
CMPS
CME
CMMB
CMND