CompoSecure Inc (CMPO)
USD 19.77
(0.1%)
USD 19.77
(0.1%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 24 Oct, 2022 | 5.34 | 5.34 | 5.22 | 5.31 | 28.65 Thousand |
| 21 Oct, 2022 | 5.29 | 5.44 | 5.12 | 5.27 | 86.56 Thousand |
| 20 Oct, 2022 | 5.26 | 5.29 | 5.13 | 5.24 | 42.38 Thousand |
| 19 Oct, 2022 | 5.05 | 5.24 | 4.94 | 5.19 | 30.7 Thousand |
| 18 Oct, 2022 | 5.08 | 5.24 | 4.99 | 5.14 | 62.36 Thousand |
| 17 Oct, 2022 | 5.2 | 5.41 | 4.56 | 5.02 | 77.41 Thousand |
| 14 Oct, 2022 | 5.4 | 5.48 | 5.14 | 5.2 | 53.45 Thousand |
| 13 Oct, 2022 | 5.27 | 5.49 | 5.22 | 5.3 | 57.19 Thousand |
| 12 Oct, 2022 | 5.34 | 5.35 | 5.25 | 5.34 | 45.99 Thousand |
| 11 Oct, 2022 | 5.42 | 5.45 | 5.26 | 5.34 | 85.12 Thousand |
CMPOW
CMPR
CMPS
CME
CMMB
CMND