CompoSecure Inc (CMPO)

USD 19.12

(-3.24%)

Historical Prices

Date Open High Low Close Volume
22 Jun, 2022 5.35 5.55 5.16 5.37 105.1 Thousand
21 Jun, 2022 5.32 5.61 5.2 5.46 139.18 Thousand
17 Jun, 2022 5.24 5.43 4.72 5.31 281.49 Thousand
16 Jun, 2022 5.25 5.51 5.06 5.21 77.89 Thousand
15 Jun, 2022 5.49 5.52 5.17 5.3 144.96 Thousand
14 Jun, 2022 5.81 5.83 5.4 5.42 102.82 Thousand
13 Jun, 2022 5.81 5.96 5.51 5.88 151.82 Thousand
10 Jun, 2022 6.4 6.4 6.0 6.04 80.06 Thousand
09 Jun, 2022 6.59 6.59 6.31 6.45 147.85 Thousand
08 Jun, 2022 6.52 6.8 6.15 6.48 123.89 Thousand