CompoSecure Inc (CMPO)

USD 19.77

(0.1%)

Historical Prices

Date Open High Low Close Volume
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
13 Dec, 2021 10.15 10.17 10.14 10.14 106.91 Thousand
10 Dec, 2021 10.17 10.19 10.14 10.15 190.11 Thousand
09 Dec, 2021 10.17 10.2 10.15 10.19 1.79 Million