CompoSecure Inc (CMPO)

USD 19.75

(-1.1%)

Historical Prices

Date Open High Low Close Volume
28 Dec, 2021 9.95 10.69 9.49 9.56 103.42 Thousand
27 Dec, 2021 10.15 10.2 9.84 9.95 41.89 Thousand
23 Dec, 2021 10.09 10.2 10.05 10.08 69.59 Thousand
22 Dec, 2021 9.8 10.09 9.75 10.09 374.56 Thousand
21 Dec, 2021 9.75 10.2 9.52 9.99 114.38 Thousand
20 Dec, 2021 10.12 10.2 10.06 10.2 1.52 Million
17 Dec, 2021 10.16 10.18 10.15 10.16 566.24 Thousand
16 Dec, 2021 10.15 10.15 10.14 10.15 168.07 Thousand
15 Dec, 2021 10.14 10.16 10.14 10.15 191.07 Thousand
14 Dec, 2021 10.16 10.16 10.14 10.15 66.46 Thousand