CompoSecure Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	21.08	21.08	20.66	20.97	-	-1.04%	44,948
Nov 6, 2025	22.28	22.55	21.07	21.19	21.19	-4.03%	978,987
Nov 5, 2025	21.14	22.45	21.14	22.08	22.08	4.45%	2,011,266
Nov 4, 2025	20.48	22.30	19.85	21.14	21.14	2.92%	2,115,631
Nov 3, 2025	23.01	26.78	19.65	20.54	20.54	3.42%	5,203,805
Oct 31, 2025	19.66	19.94	19.57	19.86	19.86	1.48%	444,895
Oct 30, 2025	19.86	20.04	19.43	19.57	19.57	-1.16%	353,739
Oct 29, 2025	20.39	20.74	19.58	19.80	19.80	-4.07%	299,173
Oct 28, 2025	20.29	20.65	20.09	20.64	20.64	2.08%	388,597
Oct 27, 2025	20.70	20.96	20.10	20.22	20.22	-1.80%	514,508
Oct 24, 2025	20.89	21.16	20.58	20.59	20.59	-0.15%	289,440
Oct 23, 2025	19.94	20.74	19.63	20.62	20.62	4.56%	377,348
Oct 22, 2025	19.73	19.99	19.29	19.72	19.72	-	437,571
Oct 21, 2025	19.77	20.19	19.56	19.72	19.72	-1.20%	343,310
Oct 20, 2025	19.74	20.14	19.54	19.96	19.96	1.84%	544,460
Oct 17, 2025	19.36	19.73	19.07	19.60	19.60	0.82%	521,787
Oct 16, 2025	20.52	20.52	19.43	19.44	19.44	-5.12%	547,322
Oct 15, 2025	20.69	20.89	20.49	20.49	20.49	0.20%	564,658
Oct 14, 2025	19.67	20.51	19.52	20.45	20.45	2.87%	461,075
Oct 13, 2025	19.88	20.14	19.60	19.88	19.88	1.69%	609,136
Oct 10, 2025	19.85	20.45	19.44	19.55	19.55	-3.69%	605,112
Oct 9, 2025	20.31	20.37	19.81	20.30	20.30	-0.39%	1,404,275
Oct 8, 2025	20.40	20.53	20.11	20.38	20.38	0.89%	469,434
Oct 7, 2025	19.91	20.27	19.82	20.20	20.20	2.02%	590,974
Oct 6, 2025	20.76	20.87	19.71	19.80	19.80	-2.80%	793,246
Oct 3, 2025	20.20	20.75	20.20	20.37	20.37	-0.15%	382,032
Oct 2, 2025	20.25	20.57	20.01	20.40	20.40	1.75%	608,900
Oct 1, 2025	20.61	20.83	19.89	20.05	20.05	-3.70%	847,022
Sep 30, 2025	20.83	20.93	20.52	20.82	20.82	-0.14%	1,091,898
Sep 29, 2025	20.89	21.00	20.61	20.85	20.85	0.72%	1,038,030
Sep 26, 2025	20.21	20.85	20.15	20.70	20.70	1.92%	599,816
Sep 25, 2025	19.85	20.41	19.62	20.31	20.31	1.35%	680,020
Sep 24, 2025	20.38	20.67	20.03	20.04	20.04	-1.52%	796,999
Sep 23, 2025	20.46	20.86	20.19	20.35	20.35	0.44%	629,488
Sep 22, 2025	19.76	20.58	19.62	20.26	20.26	2.48%	1,015,077
Sep 19, 2025	20.14	20.32	19.65	19.77	19.77	-1.84%	2,416,508
Sep 18, 2025	19.78	20.36	19.60	20.14	20.14	2.55%	1,211,112
Sep 17, 2025	19.39	19.82	19.23	19.64	19.64	1.18%	675,476
Sep 16, 2025	19.48	19.66	19.23	19.41	19.41	-0.56%	903,055
Sep 15, 2025	19.48	19.58	19.14	19.52	19.52	0.41%	694,156
Sep 12, 2025	19.21	19.65	19.20	19.44	19.44	1.14%	700,935
Sep 11, 2025	19.38	19.57	19.17	19.22	19.22	-0.16%	3,648,297
Sep 10, 2025	18.94	19.47	17.95	19.25	19.25	1.80%	1,122,967
Sep 9, 2025	19.24	19.28	18.84	18.91	18.91	-2.53%	720,657
Sep 8, 2025	18.69	19.41	18.64	19.40	19.40	4.86%	654,836
Sep 5, 2025	18.69	18.97	18.21	18.50	18.50	-0.32%	669,332
Sep 4, 2025	19.08	19.18	18.45	18.56	18.56	-1.90%	535,925
Sep 3, 2025	18.97	19.15	18.63	18.92	18.92	-0.32%	805,820
Sep 2, 2025	18.73	19.26	18.52	18.98	18.98	-0.73%	824,179
Aug 29, 2025	19.76	19.76	18.92	19.12	19.12	-3.19%	874,733