CompoSecure Inc (CMPO)

USD 19.77

(0.1%)

Historical Prices

Date Open High Low Close Volume
23 Aug, 2024 11.65 11.75 11.34 11.57 715.89 Thousand
22 Aug, 2024 11.51 11.57 11.26 11.54 577.31 Thousand
21 Aug, 2024 11.59 11.59 11.25 11.45 946.7 Thousand
20 Aug, 2024 11.42 11.6 11.18 11.57 1.49 Million
19 Aug, 2024 11.02 11.4 10.81 11.3 1.63 Million
16 Aug, 2024 10.84 11.18 10.64 11.08 1.01 Million
15 Aug, 2024 11.0 11.13 10.9 11.02 1.17 Million
14 Aug, 2024 11.18 11.2 10.82 11.07 1.39 Million
13 Aug, 2024 10.7 11.07 10.35 10.99 2.44 Million
12 Aug, 2024 10.38 11.08 10.33 10.67 4.34 Million