CompoSecure Inc (CMPO)
USD 19.12
(-3.24%)
USD 19.12
(-3.24%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 01 Sep, 2022 | 5.75 | 6.02 | 5.67 | 5.85 | 153.99 Thousand |
| 31 Aug, 2022 | 6.12 | 6.12 | 5.74 | 5.78 | 127.02 Thousand |
| 30 Aug, 2022 | 6.1 | 6.16 | 5.87 | 6.0 | 288.47 Thousand |
| 29 Aug, 2022 | 5.85 | 6.09 | 5.83 | 5.95 | 196.13 Thousand |
| 26 Aug, 2022 | 6.07 | 6.19 | 5.89 | 5.96 | 80.78 Thousand |
| 25 Aug, 2022 | 5.82 | 6.03 | 5.5 | 6.0 | 689.77 Thousand |
| 24 Aug, 2022 | 5.73 | 5.89 | 5.62 | 5.76 | 54.9 Thousand |
| 23 Aug, 2022 | 5.79 | 5.89 | 5.74 | 5.79 | 106.67 Thousand |
| 22 Aug, 2022 | 5.81 | 6.0 | 5.75 | 5.8 | 222.62 Thousand |
| 19 Aug, 2022 | 6.21 | 6.3 | 5.81 | 5.83 | 130.51 Thousand |
CMPOW
CMPR
CMPS
CME
CMMB
CMND