CompoSecure Inc (CMPO)
USD 19.77
(0.1%)
USD 19.77
(0.1%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 12 Aug, 2022 | 6.38 | 7.16 | 6.16 | 6.95 | 171.32 Thousand |
| 11 Aug, 2022 | 7.03 | 7.41 | 6.3 | 6.42 | 993.54 Thousand |
| 10 Aug, 2022 | 6.8 | 7.22 | 6.8 | 7.05 | 201.42 Thousand |
| 09 Aug, 2022 | 6.67 | 6.88 | 6.55 | 6.72 | 78.14 Thousand |
| 08 Aug, 2022 | 6.74 | 6.74 | 6.2 | 6.61 | 142.31 Thousand |
| 05 Aug, 2022 | 6.21 | 6.7 | 6.08 | 6.62 | 245.97 Thousand |
| 04 Aug, 2022 | 5.91 | 6.41 | 5.91 | 6.1 | 89.57 Thousand |
| 03 Aug, 2022 | 6.17 | 6.32 | 5.78 | 6.13 | 80.66 Thousand |
| 02 Aug, 2022 | 5.89 | 6.36 | 5.89 | 6.09 | 52.61 Thousand |
| 01 Aug, 2022 | 5.42 | 5.97 | 5.28 | 5.93 | 63.09 Thousand |
CMPOW
CMPR
CMPS
CME
CMMB
CMND