CompoSecure, Inc. (CMPOW)
USD 4.98
(-5.5%)
USD 4.98
(-5.5%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 09 Dec, 2024 | 5.53 | 5.57 | 5.0 | 5.19 | 103.09 Thousand |
| 06 Dec, 2024 | 5.3 | 5.42 | 5.21 | 5.28 | 11.39 Thousand |
| 05 Dec, 2024 | 5.23 | 5.56 | 5.15 | 5.31 | 81.59 Thousand |
| 04 Dec, 2024 | 5.03 | 5.36 | 5.03 | 5.23 | 21.69 Thousand |
| 03 Dec, 2024 | 5.06 | 5.25 | 5.06 | 5.09 | 43.12 Thousand |
| 02 Dec, 2024 | 4.95 | 5.35 | 4.91 | 5.21 | 93.07 Thousand |
| 29 Nov, 2024 | 5.3 | 5.3 | 5.09 | 5.15 | 4693.00 |
| 27 Nov, 2024 | 5.13 | 5.31 | 5.13 | 5.27 | 14.67 Thousand |
| 26 Nov, 2024 | 4.97 | 5.25 | 4.88 | 5.25 | 25.59 Thousand |
| 25 Nov, 2024 | 4.96 | 5.11 | 4.56 | 4.85 | 24.15 Thousand |
SYS
4575
DSKY
MLVER
002491
6963