CompoSecure, Inc. (CMPO)
USD 15.68
(-2.91%)
USD 15.68
(-2.91%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 19 Jan, 2024 | 5.29 | 5.29 | 5.1 | 5.18 | 59.61 Thousand |
| 18 Jan, 2024 | 5.31 | 5.31 | 5.21 | 5.28 | 107.82 Thousand |
| 17 Jan, 2024 | 5.29 | 5.36 | 5.21 | 5.35 | 57.5 Thousand |
| 16 Jan, 2024 | 5.32 | 5.4 | 5.22 | 5.31 | 66.27 Thousand |
| 12 Jan, 2024 | 5.4 | 5.56 | 5.3 | 5.35 | 156.33 Thousand |
| 11 Jan, 2024 | 5.06 | 5.38 | 5.05 | 5.36 | 99.55 Thousand |
| 10 Jan, 2024 | 5.02 | 5.11 | 4.99 | 5.05 | 122.66 Thousand |
| 09 Jan, 2024 | 5.29 | 5.29 | 5.02 | 5.02 | 65.2 Thousand |
| 08 Jan, 2024 | 5.28 | 5.36 | 5.19 | 5.24 | 62.65 Thousand |
| 05 Jan, 2024 | 5.38 | 5.45 | 5.32 | 5.34 | 88.82 Thousand |
SDZNY
DQJCY
000930
ZOM
BROS
ATEYY