CompoSecure Inc (CMPO)
USD 19.77
(0.1%)
USD 19.77
(0.1%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 16 Apr, 2024 | 6.64 | 6.66 | 6.38 | 6.55 | 278.24 Thousand |
| 15 Apr, 2024 | 6.61 | 6.71 | 6.51 | 6.67 | 120.15 Thousand |
| 12 Apr, 2024 | 6.64 | 6.75 | 6.59 | 6.63 | 115.46 Thousand |
| 11 Apr, 2024 | 6.71 | 6.81 | 6.69 | 6.73 | 99.08 Thousand |
| 10 Apr, 2024 | 6.64 | 6.75 | 6.61 | 6.72 | 133.76 Thousand |
| 09 Apr, 2024 | 7.0 | 7.0 | 6.69 | 6.72 | 193.96 Thousand |
| 08 Apr, 2024 | 6.94 | 7.09 | 6.86 | 6.94 | 194.2 Thousand |
| 05 Apr, 2024 | 6.97 | 7.06 | 6.85 | 6.87 | 214.55 Thousand |
| 04 Apr, 2024 | 7.36 | 7.36 | 6.97 | 7.03 | 293.53 Thousand |
| 03 Apr, 2024 | 7.22 | 7.28 | 7.02 | 7.24 | 454.63 Thousand |
CMPOW
CMPR
CMPS
CME
CMMB
CMND