CompoSecure Inc (CMPO)
USD 19.12
(-3.24%)
USD 19.12
(-3.24%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 21 Jul, 2022 | 5.39 | 5.56 | 5.25 | 5.34 | 25.76 Thousand |
| 20 Jul, 2022 | 5.44 | 5.8 | 5.35 | 5.45 | 186.01 Thousand |
| 19 Jul, 2022 | 5.25 | 5.42 | 5.22 | 5.37 | 69.95 Thousand |
| 18 Jul, 2022 | 5.13 | 5.34 | 5.03 | 5.09 | 42.62 Thousand |
| 15 Jul, 2022 | 5.25 | 5.25 | 4.93 | 5.1 | 88.25 Thousand |
| 14 Jul, 2022 | 5.13 | 5.27 | 4.83 | 5.17 | 100.89 Thousand |
| 13 Jul, 2022 | 5.57 | 5.57 | 5.2 | 5.22 | 32.62 Thousand |
| 12 Jul, 2022 | 5.84 | 5.84 | 5.55 | 5.57 | 32.14 Thousand |
| 11 Jul, 2022 | 5.57 | 6.08 | 5.57 | 5.73 | 126.42 Thousand |
| 08 Jul, 2022 | 5.5 | 5.71 | 5.46 | 5.61 | 77.89 Thousand |
CMPOW
CMPR
CMPS
CME
CMMB
CMND