CompoSecure Inc (CMPO)
USD 19.77
(0.1%)
USD 19.77
(0.1%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 26 Sep, 2022 | 4.84 | 4.98 | 4.74 | 4.8 | 65.61 Thousand |
| 23 Sep, 2022 | 4.78 | 4.86 | 4.73 | 4.84 | 98.48 Thousand |
| 22 Sep, 2022 | 5.1 | 5.1 | 4.77 | 4.86 | 81.02 Thousand |
| 21 Sep, 2022 | 5.04 | 5.32 | 4.88 | 5.1 | 229.6 Thousand |
| 20 Sep, 2022 | 5.08 | 5.09 | 4.96 | 4.97 | 69.23 Thousand |
| 19 Sep, 2022 | 5.01 | 5.17 | 4.96 | 5.12 | 78.86 Thousand |
| 16 Sep, 2022 | 5.01 | 5.08 | 4.9 | 4.99 | 458 Thousand |
| 15 Sep, 2022 | 5.33 | 5.43 | 5.1 | 5.1 | 106.55 Thousand |
| 14 Sep, 2022 | 5.49 | 5.57 | 5.31 | 5.37 | 107.75 Thousand |
| 13 Sep, 2022 | 5.85 | 5.9 | 5.47 | 5.49 | 121 Thousand |
CMPOW
CMPR
CMPS
CME
CMMB
CMND