CompoSecure Inc (CMPO)

USD 19.77

(0.1%)

Historical Prices

Date Open High Low Close Volume
26 Oct, 2021 10.2 10.3 10.1 10.21 3.16 Million
25 Oct, 2021 10.15 10.2 10.15 10.19 169.52 Thousand
22 Oct, 2021 10.15 10.15 10.13 10.15 27.93 Thousand
21 Oct, 2021 10.14 10.15 10.13 10.14 61.04 Thousand
20 Oct, 2021 10.14 10.14 10.12 10.13 26 Thousand
19 Oct, 2021 10.12 10.14 10.12 10.14 19.86 Thousand
18 Oct, 2021 10.14 10.15 10.11 10.13 25.76 Thousand
15 Oct, 2021 10.15 10.15 10.13 10.14 82.71 Thousand
14 Oct, 2021 10.14 10.14 10.14 10.14 1324.00
13 Oct, 2021 10.15 10.15 10.13 10.13 3612.00