CompoSecure Inc (CMPO)
USD 19.77
(0.1%)
USD 19.77
(0.1%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 14 May, 2024 | 6.6 | 6.73 | 6.36 | 6.55 | 543.72 Thousand |
| 13 May, 2024 | 6.69 | 6.75 | 6.51 | 6.55 | 724.68 Thousand |
| 10 May, 2024 | 6.8 | 6.9 | 6.62 | 6.69 | 484.73 Thousand |
| 09 May, 2024 | 6.85 | 7.06 | 6.72 | 6.77 | 2.52 Million |
| 08 May, 2024 | 7.46 | 7.8 | 7.22 | 7.5 | 420.67 Thousand |
| 07 May, 2024 | 7.3 | 8.16 | 7.26 | 7.53 | 1.36 Million |
| 06 May, 2024 | 7.1 | 7.25 | 6.99 | 7.25 | 211.54 Thousand |
| 03 May, 2024 | 7.25 | 7.28 | 7.1 | 7.11 | 187.22 Thousand |
| 02 May, 2024 | 7.13 | 7.26 | 7.09 | 7.23 | 281.73 Thousand |
| 01 May, 2024 | 6.9 | 7.17 | 6.87 | 7.02 | 142.91 Thousand |
CMPOW
CMPR
CMPS
CME
CMMB
CMND