CompoSecure Inc (CMPO)
USD 19.12
(-3.24%)
USD 19.12
(-3.24%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 04 Aug, 2022 | 5.91 | 6.41 | 5.91 | 6.1 | 89.57 Thousand |
| 03 Aug, 2022 | 6.17 | 6.32 | 5.78 | 6.13 | 80.66 Thousand |
| 02 Aug, 2022 | 5.89 | 6.36 | 5.89 | 6.09 | 52.61 Thousand |
| 01 Aug, 2022 | 5.42 | 5.97 | 5.28 | 5.93 | 63.09 Thousand |
| 29 Jul, 2022 | 5.45 | 5.5 | 5.34 | 5.46 | 25.28 Thousand |
| 28 Jul, 2022 | 5.3 | 5.6 | 5.18 | 5.39 | 59.11 Thousand |
| 27 Jul, 2022 | 5.11 | 5.3 | 4.9 | 5.25 | 46.71 Thousand |
| 26 Jul, 2022 | 5.35 | 5.35 | 5.08 | 5.09 | 25.88 Thousand |
| 25 Jul, 2022 | 5.16 | 5.52 | 5.16 | 5.38 | 38.28 Thousand |
| 22 Jul, 2022 | 5.25 | 5.57 | 5.11 | 5.21 | 38.28 Thousand |
CMPOW
CMPR
CMPS
CME
CMMB
CMND