CompoSecure Inc (CMPO)
USD 18.98
(1.33%)
USD 18.98
(1.33%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 19 Sep, 2022 | 5.01 | 5.17 | 4.96 | 5.12 | 78.86 Thousand |
| 16 Sep, 2022 | 5.01 | 5.08 | 4.9 | 4.99 | 458 Thousand |
| 15 Sep, 2022 | 5.33 | 5.43 | 5.1 | 5.1 | 106.55 Thousand |
| 14 Sep, 2022 | 5.49 | 5.57 | 5.31 | 5.37 | 107.75 Thousand |
| 13 Sep, 2022 | 5.85 | 5.9 | 5.47 | 5.49 | 121 Thousand |
| 12 Sep, 2022 | 5.78 | 6.01 | 5.72 | 5.97 | 103.06 Thousand |
| 09 Sep, 2022 | 5.69 | 5.86 | 5.62 | 5.77 | 73.44 Thousand |
| 08 Sep, 2022 | 5.3 | 5.67 | 5.09 | 5.63 | 88.73 Thousand |
| 07 Sep, 2022 | 5.5 | 5.66 | 5.18 | 5.28 | 134.36 Thousand |
| 06 Sep, 2022 | 6.05 | 6.05 | 5.33 | 5.42 | 111.97 Thousand |
CMPOW
CMPR
CMPS
CME
CMMB
CMND