CompoSecure, Inc. (CMPOW)
USD 4.98
(-5.5%)
USD 4.98
(-5.5%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 11 Oct, 2024 | 3.68 | 3.95 | 3.66 | 3.89 | 128.69 Thousand |
| 10 Oct, 2024 | 3.73 | 3.75 | 3.38 | 3.68 | 135.85 Thousand |
| 09 Oct, 2024 | 3.85 | 3.98 | 3.72 | 3.96 | 58.87 Thousand |
| 08 Oct, 2024 | 3.56 | 3.93 | 3.53 | 3.87 | 279.84 Thousand |
| 07 Oct, 2024 | 3.74 | 3.77 | 3.6 | 3.6 | 37.98 Thousand |
| 04 Oct, 2024 | 3.7 | 3.8 | 3.68 | 3.75 | 17.01 Thousand |
| 03 Oct, 2024 | 3.61 | 3.63 | 3.41 | 3.58 | 6433.00 |
| 02 Oct, 2024 | 3.69 | 3.77 | 3.68 | 3.72 | 1300.00 |
| 01 Oct, 2024 | 3.64 | 3.78 | 3.64 | 3.7 | 20.6 Thousand |
| 30 Sep, 2024 | 3.57 | 3.85 | 3.57 | 3.77 | 110.11 Thousand |
SYS
4575
DSKY
MLVER
002491
6963