CompoSecure Inc (CMPO)
USD 19.77
(0.1%)
USD 19.77
(0.1%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 09 Aug, 2024 | 9.7 | 10.4 | 9.5 | 10.38 | 2.77 Million |
| 08 Aug, 2024 | 9.1 | 9.79 | 8.58 | 9.7 | 6.94 Million |
| 07 Aug, 2024 | 7.86 | 7.95 | 7.44 | 7.51 | 550.95 Thousand |
| 06 Aug, 2024 | 7.59 | 7.88 | 7.47 | 7.85 | 306.9 Thousand |
| 05 Aug, 2024 | 7.41 | 7.73 | 7.32 | 7.59 | 321.34 Thousand |
| 02 Aug, 2024 | 7.73 | 7.78 | 7.61 | 7.76 | 273.54 Thousand |
| 01 Aug, 2024 | 8.17 | 8.23 | 7.92 | 7.93 | 330.73 Thousand |
| 31 Jul, 2024 | 8.14 | 8.22 | 8.07 | 8.15 | 326.52 Thousand |
| 30 Jul, 2024 | 8.3 | 8.37 | 8.1 | 8.17 | 287.03 Thousand |
| 29 Jul, 2024 | 8.08 | 8.27 | 8.03 | 8.27 | 385.52 Thousand |
CMPOW
CMPR
CMPS
CME
CMMB
CMND