CompoSecure Inc (CMPO)
USD 19.12
(-3.24%)
USD 19.12
(-3.24%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 25 Apr, 2022 | 7.35 | 7.42 | 7.11 | 7.28 | 148.09 Thousand |
| 22 Apr, 2022 | 7.6 | 7.67 | 7.4 | 7.42 | 89.45 Thousand |
| 21 Apr, 2022 | 7.7 | 7.8 | 7.54 | 7.55 | 135.33 Thousand |
| 20 Apr, 2022 | 7.9 | 7.9 | 7.7 | 7.76 | 114.26 Thousand |
| 19 Apr, 2022 | 7.69 | 7.82 | 7.52 | 7.81 | 215.99 Thousand |
| 18 Apr, 2022 | 7.31 | 7.77 | 7.2 | 7.68 | 152.06 Thousand |
| 14 Apr, 2022 | 7.1 | 7.23 | 7.02 | 7.19 | 62.36 Thousand |
| 13 Apr, 2022 | 6.87 | 7.19 | 6.87 | 7.09 | 594.29 Thousand |
| 12 Apr, 2022 | 7.22 | 7.22 | 6.82 | 6.86 | 208.65 Thousand |
| 11 Apr, 2022 | 6.71 | 6.71 | 6.37 | 6.5 | 77.41 Thousand |
CMPOW
CMPR
CMPS
CME
CMMB
CMND