CompoSecure Inc (CMPOW)

USD 11.83

(4.69%)

Historical Prices

Date Open High Low Close Volume
19 May, 2022 1.05 1.24 1.05 1.2 69.47 Thousand
18 May, 2022 1.03 1.12 1.03 1.12 37.48 Thousand
17 May, 2022 0.98 1.05 0.98 1.05 36.78 Thousand
16 May, 2022 1.49 1.49 0.94 0.95 24.48 Thousand
13 May, 2022 1.05 1.11 1.01 1.01 16.71 Thousand
12 May, 2022 1.1 1.1 1.0 1.0 34.46 Thousand
11 May, 2022 1.15 1.15 1.05 1.1 25.48 Thousand
10 May, 2022 1.3 1.34 1.1 1.16 29.76 Thousand
09 May, 2022 1.31 1.31 1.21 1.3 100.28 Thousand
06 May, 2022 1.34 1.34 1.31 1.34 11.18 Thousand