CompoSecure Inc (CMPO)
USD 19.77
(0.1%)
USD 19.77
(0.1%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 26 Jul, 2024 | 8.13 | 8.18 | 8.0 | 8.09 | 330.25 Thousand |
| 25 Jul, 2024 | 8.11 | 8.19 | 7.98 | 8.11 | 245.85 Thousand |
| 24 Jul, 2024 | 8.14 | 8.15 | 7.98 | 8.07 | 383.95 Thousand |
| 23 Jul, 2024 | 8.03 | 8.26 | 7.95 | 8.15 | 477.14 Thousand |
| 22 Jul, 2024 | 7.92 | 8.1 | 7.92 | 8.06 | 379.14 Thousand |
| 19 Jul, 2024 | 7.69 | 7.97 | 7.6 | 7.92 | 472.57 Thousand |
| 18 Jul, 2024 | 7.71 | 7.78 | 7.5 | 7.69 | 485.81 Thousand |
| 17 Jul, 2024 | 7.85 | 7.96 | 7.56 | 7.65 | 372.51 Thousand |
| 16 Jul, 2024 | 7.75 | 7.94 | 7.63 | 7.86 | 734.44 Thousand |
| 15 Jul, 2024 | 7.61 | 7.75 | 7.54 | 7.67 | 446.92 Thousand |
CMPOW
CMPR
CMPS
CME
CMMB
CMND