CompoSecure Inc (CMPO)

USD 19.12

(-3.24%)

Historical Prices

Date Open High Low Close Volume
23 May, 2022 7.67 7.69 7.41 7.45 57.67 Thousand
20 May, 2022 7.53 7.75 7.42 7.52 78.86 Thousand
19 May, 2022 6.94 7.71 6.25 7.47 257.17 Thousand
18 May, 2022 6.85 7.02 6.81 7.02 119.31 Thousand
17 May, 2022 6.77 6.98 6.62 6.95 114.26 Thousand
16 May, 2022 6.64 6.64 6.37 6.45 113.77 Thousand
13 May, 2022 6.14 6.53 6.07 6.47 146.88 Thousand
12 May, 2022 6.27 6.29 5.85 6.03 201.06 Thousand
11 May, 2022 6.72 6.73 6.19 6.2 268.61 Thousand
10 May, 2022 7.87 7.94 6.62 6.7 450.77 Thousand