CompoSecure, Inc. (CMPO)

USD 15.68

(-2.91%)

Historical Prices

Date Open High Low Close Volume
18 Mar, 2024 5.8 5.98 5.69 5.94 74.02 Thousand
15 Mar, 2024 5.75 5.85 5.58 5.72 261.93 Thousand
14 Mar, 2024 5.95 5.95 5.7 5.81 117.53 Thousand
13 Mar, 2024 5.94 6.01 5.83 6.0 120.16 Thousand
12 Mar, 2024 6.01 6.01 5.85 5.96 138.29 Thousand
11 Mar, 2024 5.95 6.13 5.93 6.0 161.06 Thousand
08 Mar, 2024 5.93 6.12 5.9 5.95 335.52 Thousand
07 Mar, 2024 5.99 6.54 5.81 5.92 1.67 Million
06 Mar, 2024 4.75 4.92 4.7 4.7 151.34 Thousand
05 Mar, 2024 4.71 4.73 4.61 4.7 173.27 Thousand