CompoSecure, Inc. (CMPO)
USD 15.68
(-2.91%)
USD 15.68
(-2.91%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 05 Dec, 2023 | 5.0 | 5.1 | 4.97 | 5.02 | 86.2 Thousand |
| 04 Dec, 2023 | 5.16 | 5.25 | 4.93 | 5.01 | 76.96 Thousand |
| 01 Dec, 2023 | 5.04 | 5.24 | 5.04 | 5.16 | 90.2 Thousand |
| 30 Nov, 2023 | 5.04 | 5.09 | 4.83 | 4.99 | 142.94 Thousand |
| 29 Nov, 2023 | 4.88 | 5.12 | 4.88 | 4.98 | 111.52 Thousand |
| 28 Nov, 2023 | 5.31 | 5.31 | 4.84 | 4.9 | 118.8 Thousand |
| 27 Nov, 2023 | 5.32 | 5.32 | 5.23 | 5.3 | 47.07 Thousand |
| 24 Nov, 2023 | 5.24 | 5.43 | 5.24 | 5.32 | 20.42 Thousand |
| 22 Nov, 2023 | 5.21 | 5.32 | 5.1 | 5.2 | 35.79 Thousand |
| 21 Nov, 2023 | 5.39 | 5.42 | 5.09 | 5.2 | 98.89 Thousand |
SDZNY
DQJCY
000930
ZOM
BROS
ATEYY