CompoSecure Inc (CMPO)
USD 19.77
(0.1%)
USD 19.77
(0.1%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 29 Jul, 2022 | 5.45 | 5.5 | 5.34 | 5.46 | 25.28 Thousand |
| 28 Jul, 2022 | 5.3 | 5.6 | 5.18 | 5.39 | 59.11 Thousand |
| 27 Jul, 2022 | 5.11 | 5.3 | 4.9 | 5.25 | 46.71 Thousand |
| 26 Jul, 2022 | 5.35 | 5.35 | 5.08 | 5.09 | 25.88 Thousand |
| 25 Jul, 2022 | 5.16 | 5.52 | 5.16 | 5.38 | 38.28 Thousand |
| 22 Jul, 2022 | 5.25 | 5.57 | 5.11 | 5.21 | 38.28 Thousand |
| 21 Jul, 2022 | 5.39 | 5.56 | 5.25 | 5.34 | 25.76 Thousand |
| 20 Jul, 2022 | 5.44 | 5.8 | 5.35 | 5.45 | 186.01 Thousand |
| 19 Jul, 2022 | 5.25 | 5.42 | 5.22 | 5.37 | 69.95 Thousand |
| 18 Jul, 2022 | 5.13 | 5.34 | 5.03 | 5.09 | 42.62 Thousand |
CMPOW
CMPR
CMPS
CME
CMMB
CMND