CompoSecure Inc (CMPO)
USD 19.77
(0.1%)
USD 19.77
(0.1%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 11 Aug, 2023 | 6.87 | 6.88 | 6.74 | 6.79 | 117.99 Thousand |
| 10 Aug, 2023 | 6.96 | 7.05 | 6.8 | 6.83 | 103.78 Thousand |
| 09 Aug, 2023 | 7.09 | 7.13 | 6.86 | 6.9 | 143.51 Thousand |
| 08 Aug, 2023 | 6.76 | 7.24 | 6.75 | 7.07 | 330.98 Thousand |
| 07 Aug, 2023 | 6.93 | 6.95 | 6.83 | 6.83 | 197.93 Thousand |
| 04 Aug, 2023 | 7.04 | 7.04 | 6.89 | 6.96 | 89.69 Thousand |
| 03 Aug, 2023 | 7.15 | 7.15 | 6.99 | 7.02 | 145.32 Thousand |
| 02 Aug, 2023 | 7.29 | 7.3 | 7.12 | 7.17 | 59.71 Thousand |
| 01 Aug, 2023 | 7.38 | 7.42 | 7.3 | 7.32 | 118.95 Thousand |
| 31 Jul, 2023 | 7.36 | 7.45 | 7.32 | 7.42 | 103.3 Thousand |
CMPOW
CMPR
CMPS
CME
CMMB
CMND