CompoSecure Inc (CMPO)

USD 19.12

(-3.24%)

Historical Prices

Date Open High Low Close Volume
18 Aug, 2022 6.33 6.39 6.26 6.3 188.9 Thousand
17 Aug, 2022 6.71 6.71 6.26 6.32 151.82 Thousand
16 Aug, 2022 6.87 7.18 6.65 6.73 366.25 Thousand
15 Aug, 2022 7.04 7.1 6.8 6.91 120.76 Thousand
12 Aug, 2022 6.38 7.16 6.16 6.95 171.32 Thousand
11 Aug, 2022 7.03 7.41 6.3 6.42 993.54 Thousand
10 Aug, 2022 6.8 7.22 6.8 7.05 201.42 Thousand
09 Aug, 2022 6.67 6.88 6.55 6.72 78.14 Thousand
08 Aug, 2022 6.74 6.74 6.2 6.61 142.31 Thousand
05 Aug, 2022 6.21 6.7 6.08 6.62 245.97 Thousand