CompoSecure Inc (CMPO)
USD 19.77
(0.1%)
USD 19.77
(0.1%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 20 Dec, 2022 | 4.78 | 4.87 | 4.78 | 4.79 | 35.51 Thousand |
| 19 Dec, 2022 | 5.0 | 5.05 | 4.66 | 4.81 | 86.08 Thousand |
| 16 Dec, 2022 | 4.99 | 5.03 | 4.8 | 4.99 | 236.46 Thousand |
| 15 Dec, 2022 | 4.93 | 5.01 | 4.91 | 4.98 | 143.75 Thousand |
| 14 Dec, 2022 | 4.99 | 5.04 | 4.8 | 4.98 | 367.22 Thousand |
| 13 Dec, 2022 | 4.88 | 5.02 | 4.83 | 4.86 | 149.65 Thousand |
| 12 Dec, 2022 | 4.4 | 4.97 | 4.36 | 4.85 | 113.29 Thousand |
| 09 Dec, 2022 | 4.4 | 4.49 | 4.26 | 4.35 | 111.85 Thousand |
| 08 Dec, 2022 | 4.41 | 4.51 | 4.3 | 4.41 | 104.74 Thousand |
| 07 Dec, 2022 | 4.48 | 4.5 | 4.36 | 4.39 | 104.62 Thousand |
CMPOW
CMPR
CMPS
CME
CMMB
CMND