CompoSecure, Inc. (CMPO)
NASDAQ: CMPO · Real-Time Price · USD
15.86
+0.29 (1.86%)
At close: Dec 20, 2024, 4:00 PM
15.88
+0.02 (0.13%)
After-hours: Dec 20, 2024, 5:32 PM EST
CompoSecure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 15.27 | 16.05 | 15.26 | 15.86 | 15.86 | 1.86% | 1,430,221 |
| Dec 19, 2024 | 15.74 | 16.14 | 15.56 | 15.57 | 15.57 | -0.70% | 782,621 |
| Dec 18, 2024 | 16.55 | 16.80 | 15.55 | 15.68 | 15.68 | -2.91% | 857,992 |
| Dec 17, 2024 | 16.37 | 16.45 | 15.92 | 16.15 | 16.15 | -1.94% | 987,350 |
| Dec 16, 2024 | 16.50 | 17.03 | 16.42 | 16.47 | 16.47 | -0.48% | 966,652 |
| Dec 13, 2024 | 16.50 | 16.75 | 16.39 | 16.55 | 16.55 | 0.42% | 1,261,394 |
| Dec 12, 2024 | 16.37 | 16.80 | 16.32 | 16.48 | 16.48 | 0.12% | 685,791 |
| Dec 11, 2024 | 16.36 | 16.56 | 16.03 | 16.46 | 16.46 | 1.04% | 598,728 |
| Dec 10, 2024 | 16.02 | 16.33 | 15.95 | 16.29 | 16.29 | 1.88% | 701,629 |
| Dec 9, 2024 | 15.99 | 16.77 | 15.74 | 15.99 | 15.99 | -1.05% | 952,643 |
| Dec 6, 2024 | 16.22 | 16.40 | 16.00 | 16.16 | 16.16 | -0.25% | 536,075 |
| Dec 5, 2024 | 16.28 | 16.68 | 16.06 | 16.20 | 16.20 | 0.75% | 942,736 |
| Dec 4, 2024 | 15.99 | 16.28 | 15.90 | 16.08 | 16.08 | 1.01% | 428,048 |
| Dec 3, 2024 | 16.07 | 16.29 | 15.90 | 15.92 | 15.92 | -1.42% | 570,321 |
| Dec 2, 2024 | 15.69 | 16.39 | 15.34 | 16.15 | 16.15 | 1.25% | 1,180,979 |
| Nov 29, 2024 | 16.20 | 16.28 | 15.81 | 15.95 | 15.95 | -1.36% | 216,588 |
| Nov 27, 2024 | 16.20 | 16.38 | 16.01 | 16.17 | 16.17 | -0.12% | 453,664 |
| Nov 26, 2024 | 15.63 | 16.24 | 15.53 | 16.19 | 16.19 | 3.12% | 739,228 |
| Nov 25, 2024 | 16.09 | 16.23 | 15.52 | 15.70 | 15.70 | -2.12% | 924,222 |
| Nov 22, 2024 | 15.57 | 16.13 | 15.48 | 16.04 | 16.04 | 3.35% | 705,682 |
| Nov 21, 2024 | 15.40 | 15.79 | 15.31 | 15.52 | 15.52 | 0.78% | 992,645 |
| Nov 20, 2024 | 15.26 | 15.51 | 15.15 | 15.40 | 15.40 | 0.79% | 826,917 |
| Nov 19, 2024 | 14.44 | 15.30 | 14.33 | 15.28 | 15.28 | 5.82% | 868,963 |
| Nov 18, 2024 | 13.85 | 14.48 | 13.78 | 14.44 | 14.44 | 4.56% | 634,442 |
| Nov 15, 2024 | 13.84 | 14.18 | 13.62 | 13.81 | 13.81 | -0.93% | 739,763 |
| Nov 14, 2024 | 13.65 | 14.04 | 13.63 | 13.94 | 13.94 | 1.53% | 583,919 |
| Nov 13, 2024 | 14.29 | 14.54 | 13.71 | 13.73 | 13.73 | -3.51% | 549,278 |
| Nov 12, 2024 | 14.10 | 14.33 | 13.84 | 14.23 | 14.23 | 0.71% | 668,314 |
| Nov 11, 2024 | 14.00 | 14.28 | 13.67 | 14.13 | 14.13 | 1.36% | 908,866 |
| Nov 8, 2024 | 12.70 | 15.17 | 12.50 | 13.94 | 13.94 | -10.81% | 4,021,810 |
| Nov 7, 2024 | 15.75 | 16.14 | 15.49 | 15.63 | 15.63 | 0.97% | 1,037,576 |
| Nov 6, 2024 | 15.63 | 15.63 | 15.14 | 15.48 | 15.48 | 1.38% | 442,829 |
| Nov 5, 2024 | 15.08 | 15.39 | 15.01 | 15.27 | 15.27 | 1.66% | 1,008,903 |
| Nov 4, 2024 | 14.80 | 15.11 | 14.70 | 15.02 | 15.02 | 0.47% | 609,237 |
| Nov 1, 2024 | 15.12 | 15.12 | 14.51 | 14.95 | 14.95 | -1.06% | 1,152,119 |
| Oct 31, 2024 | 15.23 | 15.23 | 14.52 | 15.11 | 15.11 | -0.26% | 565,947 |
| Oct 30, 2024 | 15.17 | 15.22 | 14.78 | 15.15 | 15.15 | -0.36% | 711,499 |
| Oct 29, 2024 | 15.57 | 15.67 | 15.20 | 15.21 | 15.21 | -2.34% | 424,739 |
| Oct 28, 2024 | 15.55 | 15.72 | 15.25 | 15.57 | 15.57 | 2.43% | 831,814 |
| Oct 25, 2024 | 15.40 | 15.48 | 15.03 | 15.20 | 15.20 | -0.65% | 440,155 |
| Oct 24, 2024 | 15.32 | 15.39 | 15.12 | 15.30 | 15.30 | 0.20% | 929,944 |
| Oct 23, 2024 | 15.22 | 15.50 | 15.17 | 15.27 | 15.27 | -0.52% | 485,050 |
| Oct 22, 2024 | 15.38 | 15.76 | 15.11 | 15.35 | 15.35 | -0.39% | 557,244 |
| Oct 21, 2024 | 15.10 | 15.55 | 15.08 | 15.41 | 15.41 | 2.19% | 675,083 |
| Oct 18, 2024 | 15.00 | 15.29 | 14.88 | 15.08 | 15.08 | 0.87% | 955,290 |
| Oct 17, 2024 | 14.89 | 14.96 | 14.70 | 14.95 | 14.95 | 0.88% | 410,981 |
| Oct 16, 2024 | 15.30 | 15.47 | 14.55 | 14.82 | 14.82 | -2.82% | 1,532,864 |
| Oct 15, 2024 | 14.84 | 15.30 | 14.75 | 15.25 | 15.25 | 2.97% | 1,640,374 |
| Oct 14, 2024 | 14.50 | 15.00 | 14.23 | 14.81 | 14.81 | 3.57% | 1,264,606 |
| Oct 11, 2024 | 13.84 | 14.37 | 13.84 | 14.30 | 14.30 | 3.03% | 627,198 |
| Oct 10, 2024 | 14.29 | 14.29 | 13.42 | 13.88 | 13.88 | -2.60% | 1,149,216 |
| Oct 9, 2024 | 14.21 | 14.39 | 14.00 | 14.25 | 14.25 | 0.78% | 868,914 |
| Oct 8, 2024 | 13.79 | 14.20 | 13.55 | 14.14 | 14.14 | 2.61% | 1,386,775 |
| Oct 7, 2024 | 13.80 | 14.05 | 13.76 | 13.78 | 13.78 | -1.08% | 474,839 |
| Oct 4, 2024 | 13.93 | 14.08 | 13.72 | 13.93 | 13.93 | 2.43% | 583,174 |
| Oct 3, 2024 | 13.81 | 13.85 | 13.50 | 13.60 | 13.60 | -1.88% | 414,244 |
| Oct 2, 2024 | 14.00 | 14.16 | 13.82 | 13.86 | 13.86 | 0.29% | 602,896 |
| Oct 1, 2024 | 13.94 | 14.15 | 13.66 | 13.82 | 13.82 | -1.43% | 802,929 |
| Sep 30, 2024 | 13.87 | 14.20 | 13.82 | 14.02 | 14.02 | 1.45% | 877,378 |
| Sep 27, 2024 | 13.31 | 13.82 | 13.29 | 13.82 | 13.82 | 4.46% | 694,120 |
| Sep 26, 2024 | 13.79 | 13.79 | 13.09 | 13.23 | 13.23 | -3.15% | 1,014,234 |
| Sep 25, 2024 | 13.71 | 13.82 | 13.50 | 13.66 | 13.66 | -0.65% | 976,638 |
| Sep 24, 2024 | 13.75 | 13.89 | 13.56 | 13.75 | 13.75 | 0.88% | 898,419 |
| Sep 23, 2024 | 13.58 | 13.90 | 13.46 | 13.63 | 13.63 | 1.26% | 1,055,024 |
| Sep 20, 2024 | 13.45 | 13.70 | 13.23 | 13.46 | 13.46 | - | 4,945,075 |
| Sep 19, 2024 | 13.75 | 13.91 | 13.29 | 13.46 | 13.46 | -0.22% | 1,807,397 |
| Sep 18, 2024 | 12.67 | 13.82 | 12.43 | 13.49 | 13.49 | 9.41% | 3,452,825 |
| Sep 17, 2024 | 12.43 | 12.51 | 12.21 | 12.33 | 12.33 | -0.08% | 619,752 |
| Sep 16, 2024 | 12.40 | 12.42 | 12.19 | 12.34 | 12.34 | -0.40% | 660,378 |
| Sep 13, 2024 | 12.30 | 12.60 | 12.19 | 12.39 | 12.39 | 2.40% | 1,087,486 |
| Sep 12, 2024 | 11.86 | 12.15 | 11.83 | 12.10 | 12.10 | 1.51% | 874,811 |
| Sep 11, 2024 | 12.07 | 12.09 | 11.85 | 11.92 | 11.92 | -1.08% | 598,245 |
| Sep 10, 2024 | 11.77 | 12.12 | 11.66 | 12.05 | 12.05 | 2.55% | 630,787 |
| Sep 9, 2024 | 11.89 | 11.94 | 11.67 | 11.75 | 11.75 | -0.34% | 1,155,103 |
| Sep 6, 2024 | 11.54 | 11.83 | 11.54 | 11.79 | 11.79 | 1.73% | 1,298,923 |
| Sep 5, 2024 | 11.47 | 11.63 | 11.25 | 11.59 | 11.59 | 0.87% | 732,349 |
| Sep 4, 2024 | 11.46 | 11.79 | 11.45 | 11.49 | 11.49 | -0.26% | 572,683 |
| Sep 3, 2024 | 11.63 | 11.88 | 11.52 | 11.52 | 11.52 | -1.79% | 683,910 |
| Aug 30, 2024 | 11.80 | 11.87 | 11.68 | 11.73 | 11.73 | -0.09% | 471,831 |
| Aug 29, 2024 | 11.79 | 11.97 | 11.64 | 11.74 | 11.74 | -0.68% | 741,199 |
| Aug 28, 2024 | 11.69 | 11.87 | 11.64 | 11.82 | 11.82 | 0.85% | 589,531 |
| Aug 27, 2024 | 11.66 | 11.79 | 11.61 | 11.72 | 11.72 | -0.68% | 508,792 |
| Aug 26, 2024 | 11.61 | 11.90 | 11.58 | 11.80 | 11.80 | 1.99% | 896,729 |
| Aug 23, 2024 | 11.65 | 11.75 | 11.34 | 11.57 | 11.57 | 0.26% | 594,580 |
| Aug 22, 2024 | 11.51 | 11.57 | 11.26 | 11.54 | 11.54 | 0.79% | 479,485 |
| Aug 21, 2024 | 11.59 | 11.59 | 11.25 | 11.45 | 11.45 | -1.04% | 786,323 |
| Aug 20, 2024 | 11.42 | 11.60 | 11.18 | 11.57 | 11.57 | 2.39% | 1,243,317 |
| Aug 19, 2024 | 11.02 | 11.40 | 10.81 | 11.30 | 11.30 | 2.03% | 1,354,865 |
| Aug 16, 2024 | 10.84 | 11.18 | 10.64 | 11.08 | 11.08 | 0.54% | 840,347 |
| Aug 15, 2024 | 11.00 | 11.13 | 10.90 | 11.02 | 11.02 | -0.50% | 974,982 |
| Aug 14, 2024 | 11.18 | 11.20 | 10.82 | 11.07 | 11.07 | 0.77% | 1,159,178 |
| Aug 13, 2024 | 10.70 | 11.07 | 10.35 | 10.99 | 10.99 | 2.95% | 2,033,724 |
| Aug 12, 2024 | 10.38 | 11.08 | 10.33 | 10.67 | 10.67 | 2.79% | 3,606,585 |
| Aug 9, 2024 | 9.70 | 10.40 | 9.50 | 10.38 | 10.38 | 7.01% | 2,301,878 |
| Aug 8, 2024 | 9.10 | 9.79 | 8.58 | 9.70 | 9.70 | 29.16% | 5,772,390 |
| Aug 7, 2024 | 7.86 | 7.95 | 7.44 | 7.51 | 7.51 | -4.33% | 457,633 |
| Aug 6, 2024 | 7.59 | 7.88 | 7.47 | 7.85 | 7.85 | 3.43% | 254,926 |
| Aug 5, 2024 | 7.41 | 7.73 | 7.32 | 7.59 | 7.59 | -2.19% | 267,063 |
| Aug 2, 2024 | 7.73 | 7.78 | 7.61 | 7.76 | 7.76 | -2.14% | 227,238 |
| Aug 1, 2024 | 8.17 | 8.23 | 7.92 | 7.93 | 7.93 | -2.70% | 274,722 |