CompoSecure Inc (CMPO)
USD 19.77
(0.1%)
USD 19.77
(0.1%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 26 Aug, 2022 | 6.07 | 6.19 | 5.89 | 5.96 | 80.78 Thousand |
| 25 Aug, 2022 | 5.82 | 6.03 | 5.5 | 6.0 | 689.77 Thousand |
| 24 Aug, 2022 | 5.73 | 5.89 | 5.62 | 5.76 | 54.9 Thousand |
| 23 Aug, 2022 | 5.79 | 5.89 | 5.74 | 5.79 | 106.67 Thousand |
| 22 Aug, 2022 | 5.81 | 6.0 | 5.75 | 5.8 | 222.62 Thousand |
| 19 Aug, 2022 | 6.21 | 6.3 | 5.81 | 5.83 | 130.51 Thousand |
| 18 Aug, 2022 | 6.33 | 6.39 | 6.26 | 6.3 | 188.9 Thousand |
| 17 Aug, 2022 | 6.71 | 6.71 | 6.26 | 6.32 | 151.82 Thousand |
| 16 Aug, 2022 | 6.87 | 7.18 | 6.65 | 6.73 | 366.25 Thousand |
| 15 Aug, 2022 | 7.04 | 7.1 | 6.8 | 6.91 | 120.76 Thousand |
CMPOW
CMPR
CMPS
CME
CMMB
CMND