CompoSecure Inc (CMPO)
USD 19.77
(0.1%)
USD 19.77
(0.1%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 14 Jul, 2023 | 6.94 | 6.97 | 6.76 | 6.88 | 272.82 Thousand |
| 13 Jul, 2023 | 6.92 | 6.95 | 6.86 | 6.94 | 94.39 Thousand |
| 12 Jul, 2023 | 7.0 | 7.0 | 6.86 | 6.9 | 149.65 Thousand |
| 11 Jul, 2023 | 6.97 | 7.02 | 6.94 | 6.96 | 85.84 Thousand |
| 10 Jul, 2023 | 6.97 | 7.07 | 6.94 | 7.0 | 142.79 Thousand |
| 07 Jul, 2023 | 6.95 | 7.02 | 6.89 | 6.96 | 264.03 Thousand |
| 06 Jul, 2023 | 6.77 | 6.99 | 6.75 | 6.95 | 172.65 Thousand |
| 05 Jul, 2023 | 6.98 | 6.98 | 6.79 | 6.82 | 124.61 Thousand |
| 03 Jul, 2023 | 6.79 | 7.01 | 6.79 | 6.99 | 109.2 Thousand |
| 30 Jun, 2023 | 6.97 | 7.0 | 6.8 | 6.86 | 167.23 Thousand |
CMPOW
CMPR
CMPS
CME
CMMB
CMND