CompoSecure Inc (CMPOW)
USD 12.15
(3.35%)
USD 12.15
(3.35%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 01 Jun, 2022 | 1.39 | 1.48 | 1.38 | 1.39 | 13.69 Thousand |
| 31 May, 2022 | 1.33 | 1.33 | 1.33 | 1.33 | 45.00 |
| 27 May, 2022 | 1.25 | 1.33 | 1.21 | 1.33 | 45.00 |
| 26 May, 2022 | 1.15 | 1.26 | 1.14 | 1.23 | 19.84 Thousand |
| 25 May, 2022 | 1.15 | 1.22 | 1.1 | 1.1 | 43.58 Thousand |
| 24 May, 2022 | 1.1 | 1.14 | 1.09 | 1.1 | 13.37 Thousand |
| 23 May, 2022 | 1.19 | 1.21 | 1.15 | 1.18 | 22.56 Thousand |
| 20 May, 2022 | 1.22 | 1.3 | 1.14 | 1.2 | 54.67 Thousand |
| 19 May, 2022 | 1.05 | 1.24 | 1.05 | 1.2 | 69.47 Thousand |
| 18 May, 2022 | 1.03 | 1.12 | 1.03 | 1.12 | 37.48 Thousand |
CMPR
CMPS
CMPX
CMMB
CMND
CMPO