CompoSecure Inc (CMPO)
USD 19.77
(0.1%)
USD 19.77
(0.1%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 03 Feb, 2023 | 6.24 | 6.35 | 6.1 | 6.23 | 145.32 Thousand |
| 02 Feb, 2023 | 6.29 | 6.49 | 6.12 | 6.26 | 517.47 Thousand |
| 01 Feb, 2023 | 6.3 | 6.42 | 6.12 | 6.22 | 199.74 Thousand |
| 31 Jan, 2023 | 6.47 | 6.54 | 6.31 | 6.36 | 148.09 Thousand |
| 30 Jan, 2023 | 6.35 | 6.59 | 6.24 | 6.4 | 154.59 Thousand |
| 27 Jan, 2023 | 5.98 | 6.55 | 5.92 | 6.43 | 267.52 Thousand |
| 26 Jan, 2023 | 6.06 | 6.2 | 5.86 | 6.01 | 90.78 Thousand |
| 25 Jan, 2023 | 5.96 | 6.15 | 5.92 | 6.04 | 110.52 Thousand |
| 24 Jan, 2023 | 6.17 | 6.17 | 5.92 | 6.0 | 235.14 Thousand |
| 23 Jan, 2023 | 5.82 | 6.01 | 5.76 | 6.0 | 424.16 Thousand |
CMPOW
CMPR
CMPS
CME
CMMB
CMND