CompoSecure, Inc. (CMPO)

USD 15.68

(-2.91%)

Historical Prices

Date Open High Low Close Volume
12 Jul, 2024 7.47 7.66 7.47 7.51 215.81 Thousand
11 Jul, 2024 7.61 7.61 7.43 7.5 221.81 Thousand
10 Jul, 2024 7.51 7.65 7.41 7.5 890.4 Thousand
09 Jul, 2024 7.42 7.46 7.32 7.44 251.65 Thousand
08 Jul, 2024 7.03 7.39 7.03 7.37 326.72 Thousand
05 Jul, 2024 6.95 7.01 6.87 6.96 130.67 Thousand
03 Jul, 2024 7.08 7.09 6.95 7.0 71.28 Thousand
02 Jul, 2024 6.89 7.07 6.81 7.04 327.02 Thousand
01 Jul, 2024 6.87 7.11 6.84 6.89 292.95 Thousand
28 Jun, 2024 6.71 6.87 6.63 6.8 714.76 Thousand