CompoSecure Inc (CMPO)
USD 19.75
(-1.1%)
USD 19.75
(-1.1%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 26 Jan, 2022 | 7.49 | 7.97 | 7.24 | 7.65 | 80.42 Thousand |
| 25 Jan, 2022 | 7.7 | 8.04 | 7.25 | 7.49 | 119.67 Thousand |
| 24 Jan, 2022 | 8.12 | 8.2 | 7.75 | 7.89 | 77.05 Thousand |
| 21 Jan, 2022 | 7.9 | 8.47 | 7.9 | 8.27 | 181.2 Thousand |
| 20 Jan, 2022 | 7.98 | 8.61 | 7.98 | 8.2 | 76.57 Thousand |
| 19 Jan, 2022 | 7.88 | 8.08 | 7.85 | 7.99 | 41.65 Thousand |
| 18 Jan, 2022 | 7.72 | 8.08 | 7.5 | 7.79 | 55.62 Thousand |
| 14 Jan, 2022 | 7.4 | 7.88 | 7.21 | 7.49 | 35.63 Thousand |
| 13 Jan, 2022 | 7.72 | 7.72 | 7.2 | 7.43 | 80.3 Thousand |
| 12 Jan, 2022 | 7.7 | 7.98 | 7.31 | 7.55 | 131.47 Thousand |
CMPOW
CMPR
CMPS
CME
CMMB
CMND