CompoSecure Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2025	13.88	13.95	13.47	13.60	13.60	-0.58%	880,642
May 28, 2025	13.63	13.93	13.42	13.68	13.68	1.41%	1,110,900
May 27, 2025	13.66	13.86	13.41	13.49	13.49	2.04%	1,172,244
May 23, 2025	12.50	13.33	12.30	13.22	13.22	4.18%	1,822,940
May 22, 2025	12.21	12.87	12.21	12.69	12.69	2.17%	657,465
May 21, 2025	12.45	12.71	12.35	12.42	12.42	-0.80%	641,107
May 20, 2025	12.38	12.55	12.20	12.52	12.52	1.13%	493,090
May 19, 2025	12.64	12.91	12.31	12.38	12.38	-3.28%	642,612
May 16, 2025	12.59	12.98	12.45	12.80	12.80	1.51%	734,519
May 15, 2025	12.34	12.70	12.24	12.61	12.61	2.27%	742,492
May 14, 2025	12.31	12.40	12.07	12.33	12.33	0.41%	1,138,041
May 13, 2025	11.75	12.48	11.75	12.28	12.28	3.28%	1,480,350
May 12, 2025	11.78	12.05	11.53	11.89	11.89	2.68%	1,251,485
May 9, 2025	11.55	11.71	11.38	11.58	11.58	0.17%	637,551
May 8, 2025	11.51	11.63	11.35	11.56	11.56	1.94%	535,417
May 7, 2025	11.31	11.37	11.16	11.34	11.34	0.44%	482,203
May 6, 2025	11.09	11.36	11.07	11.29	11.29	0.36%	379,740
May 5, 2025	11.15	11.26	11.07	11.25	11.25	-0.44%	435,374
May 2, 2025	11.19	11.53	11.18	11.30	11.30	2.26%	602,376
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