CompoSecure Inc (CMPOW)

USD 12.15

(3.35%)

Historical Prices

Date Open High Low Close Volume
03 May, 2022 1.35 1.36 1.34 1.35 25.1 Thousand
02 May, 2022 1.38 1.4 1.32 1.35 11.35 Thousand
29 Apr, 2022 1.41 1.55 1.31 1.39 10.35 Thousand
28 Apr, 2022 1.25 1.31 1.25 1.31 7110.00
27 Apr, 2022 1.3 1.34 1.26 1.3 11.56 Thousand
26 Apr, 2022 1.3 1.3 1.3 1.3 11.00
25 Apr, 2022 1.4 1.42 1.27 1.3 78.38 Thousand
22 Apr, 2022 1.6 1.6 1.47 1.47 15.56 Thousand
21 Apr, 2022 1.58 1.58 1.5 1.55 46.4 Thousand
20 Apr, 2022 1.69 1.69 1.56 1.67 5802.00