Skip to main content
logo
CompoSecure, Inc. (CMPO)
NASDAQ: CMPO · Real-Time Price · USD
19.44
+0.22 (1.14%)
At close: Sep 12, 2025, 4:00 PM EDT
19.07
-0.37 (-1.90%)
After-hours: Sep 12, 2025, 7:23 PM EDT

CompoSecure Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 12, 202519.2119.6519.2019.4419.441.14%700,935
Sep 11, 202519.3819.5719.1719.2219.22-0.16%3,648,297
Sep 10, 202518.9419.4717.9519.2519.251.80%1,122,967
Sep 9, 202519.2419.2818.8418.9118.91-2.53%720,657
Sep 8, 202518.6919.4118.6419.4019.404.86%654,836
Sep 5, 202518.6918.9718.2118.5018.50-0.32%669,332
Sep 4, 202519.0819.1818.4518.5618.56-1.90%535,925
Sep 3, 202518.9719.1518.6318.9218.92-0.32%805,820
Sep 2, 202518.7319.2618.5218.9818.98-0.73%824,179
Aug 29, 202519.7619.7618.9219.1219.12-3.19%874,733
Aug 28, 202519.9720.1419.7219.7519.75-0.53%997,595
Aug 27, 202519.6719.9019.0319.8619.860.33%868,091
Aug 26, 202519.6219.8319.5319.7919.790.71%1,480,601
Aug 25, 202519.6819.9519.6119.6519.65-0.96%301,207
Aug 22, 202519.3620.0219.2519.8419.842.90%1,898,724
Aug 21, 202518.9719.3318.8119.2819.281.37%1,501,668
Aug 20, 202517.4719.0517.4519.0219.024.51%1,579,210
Aug 19, 202518.7418.8718.1418.2018.20-2.88%911,123
Aug 18, 202518.8219.0018.7118.7418.740.92%741,947
Aug 15, 202519.2719.4818.3718.5718.57-4.52%868,137
Aug 14, 202519.2219.6018.9419.4519.450.93%1,316,941
Aug 13, 202519.0019.3518.7619.2719.272.39%1,412,342
Aug 12, 202518.0418.9517.8018.8218.824.79%1,447,667
Aug 11, 202517.9418.0017.5717.9617.962.45%1,413,806
Aug 8, 202515.4617.5415.0017.5317.5321.74%4,119,113
Aug 7, 202514.5014.5114.0514.4014.400.21%618,198
Aug 6, 202514.2114.4514.0914.3714.371.63%564,157
Aug 5, 202514.2314.2313.9414.1414.14-0.07%564,236
Aug 4, 202514.0414.2213.9214.1514.152.02%795,517
Aug 1, 202514.0014.0613.6813.8713.87-2.39%939,230
Jul 31, 202513.8414.2613.8114.2114.212.67%1,153,950
Jul 30, 202513.8214.0413.7913.8413.840.29%765,352
Jul 29, 202514.4114.4413.7913.8013.80-3.43%708,794
Jul 28, 202514.3314.5114.2014.2914.290.07%1,052,884
Jul 25, 202514.5414.7814.2414.2814.28-1.79%652,299
Jul 24, 202514.8314.8314.5314.5414.54-2.02%450,268
Jul 23, 202514.5714.9114.5114.8414.842.13%564,579
Jul 22, 202514.9714.9814.5214.5314.53-3.39%764,711
Jul 21, 202514.9715.0814.7915.0415.040.60%798,465
Jul 18, 202515.1415.2014.8314.9514.95-0.20%432,915
Jul 17, 202514.5815.0814.5814.9814.982.67%684,365
Jul 16, 202514.3514.6314.2814.5914.592.17%711,534
Jul 15, 202514.3814.4614.2314.2814.28-0.49%456,648
Jul 14, 202514.2214.4314.1414.3514.350.99%295,646
Jul 11, 202514.5614.5614.1414.2114.21-2.40%319,852
Jul 10, 202514.4614.5814.3214.5614.560.62%313,497
Jul 9, 202514.5014.5414.1814.4714.470.21%526,733
Jul 8, 202514.9015.0514.3814.4414.44-2.70%823,822
Jul 7, 202514.7815.1014.5814.8414.84-0.07%1,225,467
Jul 3, 202514.7314.9214.6314.8514.851.50%462,014