CompoSecure Inc (CMPO)
USD 19.77
(0.1%)
USD 19.77
(0.1%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 15 Jul, 2022 | 5.25 | 5.25 | 4.93 | 5.1 | 88.25 Thousand |
| 14 Jul, 2022 | 5.13 | 5.27 | 4.83 | 5.17 | 100.89 Thousand |
| 13 Jul, 2022 | 5.57 | 5.57 | 5.2 | 5.22 | 32.62 Thousand |
| 12 Jul, 2022 | 5.84 | 5.84 | 5.55 | 5.57 | 32.14 Thousand |
| 11 Jul, 2022 | 5.57 | 6.08 | 5.57 | 5.73 | 126.42 Thousand |
| 08 Jul, 2022 | 5.5 | 5.71 | 5.46 | 5.61 | 77.89 Thousand |
| 07 Jul, 2022 | 5.21 | 5.6 | 5.2 | 5.52 | 77.17 Thousand |
| 06 Jul, 2022 | 5.65 | 5.76 | 5.19 | 5.22 | 104.98 Thousand |
| 05 Jul, 2022 | 5.49 | 5.67 | 5.32 | 5.59 | 68.26 Thousand |
| 01 Jul, 2022 | 5.52 | 5.52 | 5.18 | 5.46 | 53.45 Thousand |
CMPOW
CMPR
CMPS
CME
CMMB
CMND