CompoSecure Inc (CMPO)
USD 19.77
(0.1%)
USD 19.77
(0.1%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10 Oct, 2022 | 4.91 | 5.28 | 4.8 | 5.26 | 237.91 Thousand |
| 07 Oct, 2022 | 5.1 | 5.1 | 4.87 | 4.95 | 47.19 Thousand |
| 06 Oct, 2022 | 5.24 | 5.27 | 4.99 | 5.12 | 32.14 Thousand |
| 05 Oct, 2022 | 5.05 | 5.59 | 5.02 | 5.31 | 80.78 Thousand |
| 04 Oct, 2022 | 5.13 | 5.26 | 5.04 | 5.13 | 94.27 Thousand |
| 03 Oct, 2022 | 5.05 | 5.14 | 4.78 | 4.99 | 63.57 Thousand |
| 30 Sep, 2022 | 4.97 | 5.14 | 4.92 | 5.01 | 65.49 Thousand |
| 29 Sep, 2022 | 4.83 | 4.99 | 4.73 | 4.85 | 55.02 Thousand |
| 28 Sep, 2022 | 4.81 | 4.98 | 4.81 | 4.91 | 63.69 Thousand |
| 27 Sep, 2022 | 4.87 | 5.02 | 4.76 | 4.81 | 102.09 Thousand |
CMPOW
CMPR
CMPS
CME
CMMB
CMND