CompoSecure Inc (CMPO)
USD 19.77
(0.1%)
USD 19.77
(0.1%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 20 Jan, 2023 | 5.75 | 5.84 | 5.41 | 5.81 | 171.45 Thousand |
| 19 Jan, 2023 | 5.49 | 5.76 | 5.47 | 5.73 | 335.55 Thousand |
| 18 Jan, 2023 | 5.29 | 5.53 | 5.23 | 5.47 | 480.51 Thousand |
| 17 Jan, 2023 | 5.0 | 5.3 | 4.95 | 5.29 | 623.55 Thousand |
| 13 Jan, 2023 | 4.98 | 5.07 | 4.85 | 5.03 | 774.05 Thousand |
| 12 Jan, 2023 | 4.99 | 5.08 | 4.95 | 5.0 | 408.03 Thousand |
| 11 Jan, 2023 | 4.97 | 5.0 | 4.86 | 4.96 | 76.81 Thousand |
| 10 Jan, 2023 | 4.87 | 5.03 | 4.81 | 5.0 | 128.94 Thousand |
| 09 Jan, 2023 | 5.0 | 5.0 | 4.8 | 4.85 | 177.71 Thousand |
| 06 Jan, 2023 | 4.96 | 4.99 | 4.76 | 4.9 | 44.42 Thousand |
CMPOW
CMPR
CMPS
CME
CMMB
CMND