CompoSecure, Inc. (CMPO)
NASDAQ: CMPO · Real-Time Price · USD
10.94
-0.35 (-3.10%)
At close: Mar 28, 2025, 4:00 PM
10.93
-0.01 (-0.09%)
After-hours: Mar 28, 2025, 4:46 PM EDT
CompoSecure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 11.24 | 11.36 | 10.74 | 10.90 | - | -3.45% | 269,026 |
| Mar 27, 2025 | 11.39 | 11.49 | 11.20 | 11.29 | 11.29 | -0.53% | 466,695 |
| Mar 26, 2025 | 11.53 | 11.54 | 11.28 | 11.35 | 11.35 | -1.73% | 592,481 |
| Mar 25, 2025 | 11.49 | 11.67 | 11.45 | 11.55 | 11.55 | 0.35% | 811,603 |
| Mar 24, 2025 | 11.91 | 11.91 | 11.45 | 11.51 | 11.51 | 1.86% | 729,733 |
| Mar 21, 2025 | 11.43 | 11.43 | 11.02 | 11.30 | 11.30 | -0.96% | 1,548,540 |
| Mar 20, 2025 | 11.41 | 11.60 | 11.32 | 11.41 | 11.41 | 0.26% | 572,608 |
| Mar 19, 2025 | 11.58 | 11.62 | 11.18 | 11.38 | 11.38 | 4.60% | 916,991 |
| Mar 18, 2025 | 11.08 | 11.20 | 10.86 | 10.88 | 10.88 | -2.33% | 464,324 |
| Mar 17, 2025 | 11.07 | 11.26 | 10.87 | 11.14 | 11.14 | 1.09% | 806,811 |
| Mar 14, 2025 | 10.51 | 11.03 | 10.51 | 11.02 | 11.02 | 6.06% | 1,070,183 |
| Mar 13, 2025 | 10.90 | 10.95 | 10.34 | 10.39 | 10.39 | -5.29% | 1,088,432 |
| Mar 12, 2025 | 10.89 | 11.12 | 10.57 | 10.97 | 10.97 | 3.10% | 851,740 |
| Mar 11, 2025 | 10.67 | 10.84 | 10.34 | 10.64 | 10.64 | -0.75% | 1,513,166 |
| Mar 10, 2025 | 10.71 | 10.88 | 10.28 | 10.72 | 10.72 | -2.28% | 1,715,408 |
| Mar 7, 2025 | 11.19 | 11.58 | 10.89 | 10.97 | 10.97 | -5.10% | 2,022,187 |
| Mar 6, 2025 | 11.20 | 12.19 | 10.86 | 11.56 | 11.56 | -3.83% | 2,744,528 |
| Mar 5, 2025 | 12.30 | 12.40 | 11.84 | 12.02 | 12.02 | -0.50% | 1,526,831 |
| Mar 4, 2025 | 11.93 | 12.31 | 11.58 | 12.08 | 12.08 | -0.58% | 1,565,657 |
| Mar 3, 2025 | 13.49 | 13.71 | 11.99 | 12.15 | 12.15 | -8.92% | 2,279,444 |
| Feb 28, 2025 | 12.58 | 13.63 | 12.10 | 13.34 | 13.34 | 3.62% | 3,209,821 |
| Feb 27, 2025 | 13.45 | 13.64 | 12.72 | 12.87 | 12.87 | -1.96% | 1,853,381 |
| Feb 26, 2025 | 12.76 | 13.31 | 12.75 | 13.13 | 13.13 | 3.06% | 1,533,971 |
| Feb 25, 2025 | 13.28 | 13.32 | 12.60 | 12.74 | 12.74 | -3.89% | 1,395,067 |
| Feb 24, 2025 | 13.68 | 13.68 | 12.98 | 13.26 | 13.26 | -0.93% | 1,150,387 |
| Feb 21, 2025 | 14.15 | 14.26 | 13.16 | 13.38 | 13.38 | -4.73% | 1,234,574 |
| Feb 20, 2025 | 14.15 | 14.24 | 13.37 | 14.05 | 14.05 | -1.69% | 1,737,359 |
| Feb 19, 2025 | 14.48 | 14.71 | 13.90 | 14.29 | 14.29 | 0.65% | 2,219,340 |
| Feb 18, 2025 | 14.02 | 14.23 | 13.26 | 14.19 | 14.19 | 9.27% | 1,874,109 |
| Feb 14, 2025 | 13.20 | 13.40 | 12.87 | 12.99 | 12.99 | -0.57% | 1,147,443 |
| Feb 13, 2025 | 12.67 | 13.07 | 12.63 | 13.07 | 13.07 | 4.52% | 1,397,292 |
| Feb 12, 2025 | 12.10 | 12.57 | 11.91 | 12.50 | 12.50 | 1.41% | 1,318,331 |
| Feb 11, 2025 | 12.28 | 12.39 | 12.04 | 12.33 | 12.33 | 0.88% | 1,251,698 |
| Feb 10, 2025 | 12.99 | 13.02 | 12.20 | 12.22 | 12.22 | -6.60% | 1,372,356 |
| Feb 7, 2025 | 13.33 | 13.33 | 12.98 | 13.08 | 13.08 | -1.07% | 643,281 |
| Feb 6, 2025 | 13.21 | 13.41 | 12.97 | 13.22 | 13.22 | 0.63% | 749,886 |
| Feb 5, 2025 | 13.19 | 13.95 | 13.02 | 13.14 | 13.14 | -0.18% | 930,216 |
| Feb 4, 2025 | 13.19 | 13.21 | 13.00 | 13.16 | 13.16 | 0.31% | 833,234 |
| Feb 3, 2025 | 12.88 | 13.17 | 12.75 | 13.12 | 13.12 | -0.88% | 809,342 |
| Jan 31, 2025 | 13.57 | 13.61 | 13.01 | 13.24 | 13.24 | -2.09% | 1,364,424 |
| Jan 30, 2025 | 13.12 | 13.64 | 13.12 | 13.52 | 13.52 | 4.30% | 1,210,955 |
| Jan 29, 2025 | 13.01 | 13.06 | 12.71 | 12.97 | 12.97 | -0.32% | 1,700,906 |
| Jan 28, 2025 | 12.63 | 13.04 | 12.46 | 13.01 | 13.01 | 3.16% | 751,680 |
| Jan 27, 2025 | 12.46 | 12.89 | 12.33 | 12.61 | 12.61 | -4.05% | 893,865 |
| Jan 24, 2025 | 12.88 | 13.26 | 12.72 | 13.14 | 13.14 | 3.20% | 1,123,318 |
| Jan 23, 2025 | 12.64 | 12.91 | 12.48 | 12.73 | 12.73 | -0.38% | 1,031,269 |
| Jan 22, 2025 | 12.40 | 12.81 | 12.33 | 12.78 | 12.78 | 4.05% | 1,622,687 |
| Jan 21, 2025 | 12.37 | 12.71 | 11.99 | 12.28 | 12.28 | 0.20% | 1,174,657 |
| Jan 17, 2025 | 12.21 | 12.33 | 12.06 | 12.26 | 12.26 | 1.52% | 589,943 |
| Jan 16, 2025 | 12.11 | 12.28 | 12.03 | 12.08 | 12.08 | -0.35% | 1,032,799 |