CompoSecure Inc (CMPO)
USD 19.12
(-3.24%)
USD 19.12
(-3.24%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 07 Jul, 2022 | 5.21 | 5.6 | 5.2 | 5.52 | 77.17 Thousand |
| 06 Jul, 2022 | 5.65 | 5.76 | 5.19 | 5.22 | 104.98 Thousand |
| 05 Jul, 2022 | 5.49 | 5.67 | 5.32 | 5.59 | 68.26 Thousand |
| 01 Jul, 2022 | 5.52 | 5.52 | 5.18 | 5.46 | 53.45 Thousand |
| 30 Jun, 2022 | 5.33 | 5.39 | 5.15 | 5.2 | 54.3 Thousand |
| 29 Jun, 2022 | 5.67 | 5.67 | 5.2 | 5.28 | 72.96 Thousand |
| 28 Jun, 2022 | 5.89 | 6.31 | 5.58 | 5.6 | 48.64 Thousand |
| 27 Jun, 2022 | 5.79 | 6.08 | 5.77 | 5.89 | 70.31 Thousand |
| 24 Jun, 2022 | 5.51 | 5.97 | 5.41 | 5.78 | 1.09 Million |
| 23 Jun, 2022 | 5.32 | 5.51 | 5.04 | 5.48 | 110.16 Thousand |
CMPOW
CMPR
CMPS
CME
CMMB
CMND