CompoSecure Inc (CMPO)

USD 19.12

(-3.24%)

Historical Prices

Date Open High Low Close Volume
25 Feb, 2022 6.53 7.23 6.53 6.96 103.06 Thousand
24 Feb, 2022 6.6 6.79 6.0 6.5 95.23 Thousand
23 Feb, 2022 6.67 6.94 6.5 6.81 137.13 Thousand
22 Feb, 2022 6.58 6.95 5.77 6.68 126.3 Thousand
18 Feb, 2022 6.95 7.24 6.32 6.68 321.58 Thousand
17 Feb, 2022 7.06 7.53 6.75 6.94 589.59 Thousand
16 Feb, 2022 7.25 7.51 7.0 7.13 387.92 Thousand
15 Feb, 2022 7.27 7.89 7.25 7.26 174.46 Thousand
14 Feb, 2022 7.77 8.21 6.93 7.24 230.92 Thousand
11 Feb, 2022 8.11 8.44 7.74 7.83 500.74 Thousand