CompoSecure Inc (CMPO)
USD 19.77
(0.1%)
USD 19.77
(0.1%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 18 Mar, 2024 | 5.8 | 5.98 | 5.69 | 5.94 | 89.09 Thousand |
| 15 Mar, 2024 | 5.75 | 5.85 | 5.58 | 5.72 | 315.32 Thousand |
| 14 Mar, 2024 | 5.95 | 5.95 | 5.7 | 5.81 | 141.47 Thousand |
| 13 Mar, 2024 | 5.94 | 6.01 | 5.83 | 6.0 | 144.72 Thousand |
| 12 Mar, 2024 | 6.01 | 6.01 | 5.85 | 5.96 | 166.51 Thousand |
| 11 Mar, 2024 | 5.95 | 6.13 | 5.93 | 6.0 | 193.96 Thousand |
| 08 Mar, 2024 | 5.93 | 6.12 | 5.9 | 5.95 | 403.94 Thousand |
| 07 Mar, 2024 | 5.99 | 6.54 | 5.81 | 5.92 | 2.01 Million |
| 06 Mar, 2024 | 4.75 | 4.92 | 4.7 | 4.7 | 182.16 Thousand |
| 05 Mar, 2024 | 4.71 | 4.74 | 4.61 | 4.7 | 208.65 Thousand |
CMPOW
CMPR
CMPS
CME
CMMB
CMND