CompoSecure, Inc. (CMPO)
USD 15.68
(-2.91%)
USD 15.68
(-2.91%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 02 Feb, 2024 | 4.99 | 5.23 | 4.92 | 5.19 | 122.79 Thousand |
| 01 Feb, 2024 | 5.04 | 5.18 | 4.94 | 5.02 | 108.49 Thousand |
| 31 Jan, 2024 | 5.2 | 5.23 | 5.0 | 5.04 | 110.47 Thousand |
| 30 Jan, 2024 | 5.43 | 5.44 | 5.16 | 5.22 | 105.36 Thousand |
| 29 Jan, 2024 | 5.76 | 5.78 | 5.45 | 5.46 | 124.07 Thousand |
| 26 Jan, 2024 | 5.71 | 5.9 | 5.71 | 5.74 | 214.39 Thousand |
| 25 Jan, 2024 | 5.55 | 5.69 | 5.5 | 5.67 | 238.96 Thousand |
| 24 Jan, 2024 | 5.35 | 5.54 | 5.33 | 5.5 | 141.72 Thousand |
| 23 Jan, 2024 | 5.25 | 5.43 | 5.22 | 5.29 | 91.61 Thousand |
| 22 Jan, 2024 | 5.16 | 5.3 | 5.15 | 5.25 | 101.17 Thousand |
SDZNY
DQJCY
000930
ZOM
BROS
ATEYY