CompoSecure, Inc. (CMPO)
NASDAQ: CMPO · Real-Time Price · USD
11.05
+0.06 (0.55%)
May 1, 2025, 4:00 PM EDT - Market closed
CompoSecure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2025 | 11.10 | 11.13 | 10.82 | 11.05 | 11.05 | 0.55% | 479,406 |
| Apr 30, 2025 | 11.08 | 11.29 | 10.86 | 10.99 | 10.99 | -2.22% | 537,646 |
| Apr 29, 2025 | 10.84 | 11.37 | 10.76 | 11.24 | 11.24 | 3.21% | 1,090,451 |
| Apr 28, 2025 | 10.77 | 10.94 | 10.67 | 10.89 | 10.89 | 0.93% | 505,527 |
| Apr 25, 2025 | 10.86 | 10.94 | 10.71 | 10.79 | 10.79 | -0.74% | 490,125 |
| Apr 24, 2025 | 10.87 | 10.95 | 10.77 | 10.87 | 10.87 | 0.46% | 473,386 |
| Apr 23, 2025 | 10.90 | 11.04 | 10.65 | 10.82 | 10.82 | 2.08% | 598,013 |
| Apr 22, 2025 | 10.56 | 10.73 | 10.35 | 10.60 | 10.60 | 2.42% | 578,775 |
| Apr 21, 2025 | 10.54 | 10.65 | 10.25 | 10.35 | 10.35 | -2.82% | 560,963 |
| Apr 17, 2025 | 10.50 | 10.68 | 10.35 | 10.65 | 10.65 | 1.53% | 704,977 |
| Apr 16, 2025 | 10.23 | 10.58 | 10.23 | 10.49 | 10.49 | 0.38% | 481,679 |
| Apr 15, 2025 | 10.66 | 10.86 | 10.41 | 10.45 | 10.45 | -2.29% | 764,742 |
| Apr 14, 2025 | 10.65 | 10.90 | 10.50 | 10.70 | 10.70 | 1.95% | 476,282 |
| Apr 11, 2025 | 10.30 | 10.50 | 9.98 | 10.49 | 10.49 | 1.75% | 542,411 |
| Apr 10, 2025 | 10.24 | 10.51 | 9.99 | 10.31 | 10.31 | -1.90% | 668,533 |
| Apr 9, 2025 | 9.51 | 10.59 | 9.43 | 10.51 | 10.51 | 8.91% | 998,149 |
| Apr 8, 2025 | 10.48 | 10.54 | 9.51 | 9.65 | 9.65 | -3.69% | 1,014,336 |
| Apr 7, 2025 | 9.52 | 10.56 | 9.24 | 10.02 | 10.02 | 0.91% | 1,372,305 |
| Apr 4, 2025 | 10.24 | 10.33 | 9.84 | 9.93 | 9.93 | -6.50% | 1,289,319 |
| Apr 3, 2025 | 10.20 | 10.79 | 10.10 | 10.62 | 10.62 | -0.47% | 1,013,845 |
| Apr 2, 2025 | 10.77 | 10.99 | 10.62 | 10.67 | 10.67 | -2.38% | 1,179,704 |
| Apr 1, 2025 | 10.77 | 10.98 | 10.46 | 10.93 | 10.93 | 0.55% | 786,780 |
| Mar 31, 2025 | 10.73 | 11.01 | 10.65 | 10.87 | 10.87 | -0.64% | 1,002,508 |
| Mar 28, 2025 | 11.06 | 11.42 | 10.74 | 10.94 | 10.94 | -3.10% | 599,443 |
| 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 |