CompoSecure Inc (CMPOW)
USD 11.5
(0.52%)
USD 11.5
(0.52%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 12 Apr, 2022 | 1.59 | 1.59 | 1.38 | 1.38 | 4007.00 |
| 11 Apr, 2022 | 1.29 | 1.4 | 1.28 | 1.4 | 1675.00 |
| 08 Apr, 2022 | 1.38 | 1.42 | 1.33 | 1.42 | 5193.00 |
| 07 Apr, 2022 | 1.35 | 1.42 | 1.31 | 1.42 | 1944.00 |
| 06 Apr, 2022 | 1.39 | 1.43 | 1.39 | 1.43 | 719.00 |
| 05 Apr, 2022 | 1.45 | 1.5 | 1.4 | 1.49 | 14.72 Thousand |
| 04 Apr, 2022 | 1.51 | 1.53 | 1.45 | 1.5 | 42.98 Thousand |
| 01 Apr, 2022 | 1.55 | 1.62 | 1.5 | 1.54 | 47.05 Thousand |
| 31 Mar, 2022 | 1.55 | 1.6 | 1.55 | 1.55 | 18.28 Thousand |
| 30 Mar, 2022 | 1.5 | 1.53 | 1.46 | 1.53 | 92.63 Thousand |
CMPR
CMPS
CMPX
CMMB
CMND
CMPO