CompoSecure Inc (CMPO)
USD 19.77
(0.1%)
USD 19.77
(0.1%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 21 Nov, 2022 | 5.0 | 5.27 | 4.82 | 5.04 | 430.18 Thousand |
| 18 Nov, 2022 | 4.96 | 5.02 | 4.71 | 4.85 | 435.12 Thousand |
| 17 Nov, 2022 | 4.85 | 4.95 | 4.72 | 4.9 | 115.94 Thousand |
| 16 Nov, 2022 | 4.85 | 5.06 | 4.76 | 4.95 | 147.37 Thousand |
| 15 Nov, 2022 | 5.04 | 5.17 | 4.8 | 4.95 | 104.26 Thousand |
| 14 Nov, 2022 | 4.97 | 5.13 | 4.8 | 5.0 | 136.77 Thousand |
| 11 Nov, 2022 | 4.96 | 5.19 | 4.86 | 5.02 | 594.17 Thousand |
| 10 Nov, 2022 | 5.0 | 5.16 | 4.91 | 5.02 | 91.74 Thousand |
| 09 Nov, 2022 | 4.94 | 4.98 | 4.71 | 4.83 | 103.06 Thousand |
| 08 Nov, 2022 | 5.05 | 5.17 | 4.97 | 5.01 | 75.37 Thousand |
CMPOW
CMPR
CMPS
CME
CMMB
CMND