CompoSecure Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	21.75	23.60	21.67	22.17	22.17	3.55%	1,662,772
Jan 8, 2026	19.61	21.45	19.52	21.41	21.41	8.90%	1,874,305
Jan 7, 2026	19.81	20.08	19.32	19.66	19.66	-1.11%	757,641
Jan 6, 2026	19.10	19.92	19.10	19.88	19.88	2.53%	769,205
Jan 5, 2026	18.69	19.43	18.64	19.39	19.39	3.86%	909,610
Jan 2, 2026	19.41	19.59	18.38	18.67	18.67	-3.16%	974,210
Dec 31, 2025	19.39	19.52	19.13	19.28	19.28	0.26%	1,166,230
Dec 30, 2025	19.37	19.44	19.16	19.23	19.23	-0.83%	402,163
Dec 29, 2025	19.44	19.66	19.19	19.39	19.39	-0.67%	405,618
Dec 26, 2025	19.61	19.73	19.35	19.52	19.52	-	463,257
Dec 24, 2025	19.42	19.60	19.33	19.52	19.52	0.67%	314,760
Dec 23, 2025	19.24	19.49	19.02	19.39	19.39	0.78%	928,612
Dec 22, 2025	19.68	19.69	19.18	19.24	19.24	-1.74%	588,137
Dec 19, 2025	19.50	20.01	19.50	19.58	19.58	0.46%	3,952,450
Dec 18, 2025	19.58	19.92	19.45	19.49	19.49	0.98%	1,149,411
Dec 17, 2025	19.52	19.78	19.18	19.30	19.30	-1.18%	1,123,861
Dec 16, 2025	19.80	20.10	19.28	19.53	19.53	-0.56%	1,149,932
Dec 15, 2025	20.19	20.27	19.59	19.64	19.64	-2.87%	1,407,905
Dec 12, 2025	20.39	21.04	20.04	20.22	20.22	-1.22%	860,032
Dec 11, 2025	20.25	20.76	20.09	20.47	20.47	0.99%	748,513
Dec 10, 2025	20.30	20.59	19.76	20.27	20.27	-0.20%	1,106,974
Dec 9, 2025	20.24	20.62	20.24	20.31	20.31	-0.25%	756,246
Dec 8, 2025	20.87	20.87	20.31	20.36	20.36	-0.83%	833,474
Dec 5, 2025	20.44	20.75	20.09	20.53	20.53	0.69%	707,963
Dec 4, 2025	19.75	20.46	19.74	20.39	20.39	3.14%	730,460
Dec 3, 2025	19.75	19.99	19.53	19.77	19.77	-0.25%	749,171
Dec 2, 2025	19.62	20.30	19.50	19.82	19.82	1.38%	986,595
Dec 1, 2025	19.41	19.67	19.26	19.55	19.55	-1.61%	689,965
Nov 28, 2025	19.52	19.91	19.27	19.87	19.87	2.05%	348,908
Nov 26, 2025	19.44	19.82	19.38	19.47	19.47	-0.36%	1,132,055
Nov 25, 2025	19.08	19.59	18.84	19.54	19.54	2.63%	1,187,427
Nov 24, 2025	18.38	19.14	17.96	19.04	19.04	4.73%	1,082,155
Nov 21, 2025	18.32	18.53	17.80	18.18	18.18	-0.22%	887,061
Nov 20, 2025	19.41	19.79	18.16	18.22	18.22	-4.26%	790,816
Nov 19, 2025	19.22	19.43	18.71	19.03	19.03	-1.91%	914,349
Nov 18, 2025	19.00	19.61	18.79	19.40	19.40	1.68%	866,402
Nov 17, 2025	20.19	20.47	18.90	19.08	19.08	-6.52%	1,381,429
Nov 14, 2025	19.24	20.67	19.24	20.41	20.41	2.77%	1,001,671
Nov 13, 2025	21.03	21.19	19.85	19.86	19.86	-6.01%	948,963
Nov 12, 2025	21.20	21.40	20.75	21.13	21.13	1.49%	1,210,295
Nov 11, 2025	20.89	21.25	20.42	20.82	20.82	-0.90%	1,325,742
Nov 10, 2025	20.88	21.27	20.73	21.01	21.01	1.50%	684,453
Nov 7, 2025	21.08	21.20	20.57	20.70	20.70	-2.31%	881,954
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%	2,037,149
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