CompoSecure, Inc. (CMPO)

USD 15.68

(-2.91%)

Historical Prices

Date Open High Low Close Volume
16 Apr, 2024 6.64 6.66 6.38 6.55 231.14 Thousand
15 Apr, 2024 6.61 6.71 6.51 6.67 99.83 Thousand
12 Apr, 2024 6.64 6.75 6.59 6.63 95.91 Thousand
11 Apr, 2024 6.71 6.81 6.69 6.73 82.29 Thousand
10 Apr, 2024 6.64 6.75 6.61 6.72 111.08 Thousand
09 Apr, 2024 7.0 7.0 6.69 6.72 161.06 Thousand
08 Apr, 2024 6.94 7.09 6.86 6.94 161.33 Thousand
05 Apr, 2024 6.97 7.06 6.85 6.87 178.15 Thousand
04 Apr, 2024 7.36 7.36 6.97 7.03 243.75 Thousand
03 Apr, 2024 7.22 7.28 7.02 7.24 377.64 Thousand