CompoSecure Inc (CMPO)
USD 19.77
(0.1%)
USD 19.77
(0.1%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 31 May, 2023 | 7.09 | 7.12 | 6.85 | 6.89 | 319.06 Thousand |
| 30 May, 2023 | 7.12 | 7.17 | 7.06 | 7.1 | 255 Thousand |
| 26 May, 2023 | 7.1 | 7.23 | 7.1 | 7.11 | 150.38 Thousand |
| 25 May, 2023 | 7.08 | 7.15 | 6.95 | 7.1 | 137.85 Thousand |
| 24 May, 2023 | 7.06 | 7.11 | 6.97 | 7.01 | 130.27 Thousand |
| 23 May, 2023 | 7.29 | 7.32 | 7.04 | 7.1 | 114.86 Thousand |
| 22 May, 2023 | 7.12 | 7.3 | 7.1 | 7.29 | 199.5 Thousand |
| 19 May, 2023 | 7.32 | 7.38 | 7.11 | 7.12 | 74.04 Thousand |
| 18 May, 2023 | 7.35 | 7.38 | 7.23 | 7.28 | 197.69 Thousand |
| 17 May, 2023 | 7.35 | 7.56 | 7.28 | 7.31 | 1.55 Million |
CMPOW
CMPR
CMPS
CME
CMMB
CMND