CompoSecure Inc (CMPO)
USD 19.12
(-3.24%)
USD 19.12
(-3.24%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 07 Jun, 2022 | 6.53 | 6.74 | 6.18 | 6.61 | 152.66 Thousand |
| 06 Jun, 2022 | 7.69 | 7.74 | 6.59 | 6.64 | 126.05 Thousand |
| 03 Jun, 2022 | 7.6 | 7.62 | 7.34 | 7.53 | 83.07 Thousand |
| 02 Jun, 2022 | 7.58 | 7.73 | 7.5 | 7.6 | 83.19 Thousand |
| 01 Jun, 2022 | 7.62 | 7.94 | 7.6 | 7.63 | 81.75 Thousand |
| 31 May, 2022 | 7.67 | 7.69 | 7.5 | 7.61 | 80.66 Thousand |
| 27 May, 2022 | 7.52 | 7.67 | 7.52 | 7.6 | 148.33 Thousand |
| 26 May, 2022 | 7.49 | 7.7 | 7.49 | 7.54 | 90.54 Thousand |
| 25 May, 2022 | 7.25 | 7.58 | 7.25 | 7.53 | 69.35 Thousand |
| 24 May, 2022 | 7.37 | 7.4 | 7.26 | 7.32 | 94.27 Thousand |
CMPOW
CMPR
CMPS
CME
CMMB
CMND