CompoSecure, Inc. (CMPO)

USD 15.68

(-2.91%)

Historical Prices

Date Open High Low Close Volume
16 Feb, 2024 5.2 5.2 4.95 4.96 122.99 Thousand
15 Feb, 2024 5.16 5.21 5.11 5.16 73.56 Thousand
14 Feb, 2024 5.18 5.21 5.04 5.07 128.77 Thousand
13 Feb, 2024 5.26 5.26 5.0 5.03 94.37 Thousand
12 Feb, 2024 4.86 5.21 4.86 5.17 146.99 Thousand
09 Feb, 2024 4.94 4.95 4.83 4.91 109.57 Thousand
08 Feb, 2024 4.9 4.96 4.7 4.93 121.44 Thousand
07 Feb, 2024 5.06 5.08 4.85 4.91 185.55 Thousand
06 Feb, 2024 5.07 5.11 4.95 5.04 79 Thousand
05 Feb, 2024 5.17 5.19 4.92 5.08 132.79 Thousand