CompoSecure Inc (CMPO)
USD 19.77
(0.1%)
USD 19.77
(0.1%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 02 Feb, 2024 | 4.99 | 5.23 | 4.92 | 5.19 | 147.85 Thousand |
| 01 Feb, 2024 | 5.04 | 5.18 | 4.94 | 5.02 | 130.63 Thousand |
| 31 Jan, 2024 | 5.2 | 5.23 | 5.0 | 5.04 | 133.04 Thousand |
| 30 Jan, 2024 | 5.43 | 5.44 | 5.16 | 5.22 | 126.78 Thousand |
| 29 Jan, 2024 | 5.76 | 5.78 | 5.45 | 5.46 | 149.41 Thousand |
| 26 Jan, 2024 | 5.71 | 5.9 | 5.71 | 5.74 | 258.13 Thousand |
| 25 Jan, 2024 | 5.55 | 5.69 | 5.5 | 5.67 | 287.75 Thousand |
| 24 Jan, 2024 | 5.35 | 5.54 | 5.33 | 5.5 | 170.6 Thousand |
| 23 Jan, 2024 | 5.25 | 5.43 | 5.22 | 5.29 | 110.16 Thousand |
| 22 Jan, 2024 | 5.16 | 5.3 | 5.15 | 5.25 | 121.84 Thousand |
CMPOW
CMPR
CMPS
CME
CMMB
CMND