CompoSecure, Inc. (CMPO)
NASDAQ: CMPO · Real-Time Price · USD
13.23
-0.43 (-3.15%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2024 | 8.14 | 8.22 | 8.07 | 8.15 | 8.15 | -0.24% | 271,187 |
| Jul 30, 2024 | 8.30 | 8.37 | 8.10 | 8.17 | 8.17 | -1.15% | 238,369 |
| Jul 29, 2024 | 8.08 | 8.27 | 8.03 | 8.27 | 8.27 | 2.16% | 320,220 |
| Jul 26, 2024 | 8.13 | 8.18 | 8.00 | 8.09 | 8.09 | -0.25% | 274,346 |
| Jul 25, 2024 | 8.11 | 8.19 | 7.98 | 8.11 | 8.11 | 0.50% | 204,208 |
| Jul 24, 2024 | 8.14 | 8.15 | 7.98 | 8.07 | 8.07 | -0.98% | 318,898 |
| Jul 23, 2024 | 8.03 | 8.26 | 7.95 | 8.15 | 8.15 | 1.12% | 396,253 |
| Jul 22, 2024 | 7.92 | 8.10 | 7.92 | 8.06 | 8.06 | 1.77% | 314,899 |
| Jul 19, 2024 | 7.69 | 7.97 | 7.60 | 7.92 | 7.92 | 2.99% | 392,464 |
| Jul 18, 2024 | 7.71 | 7.78 | 7.50 | 7.69 | 7.69 | 0.52% | 403,546 |
| Jul 17, 2024 | 7.85 | 7.96 | 7.56 | 7.65 | 7.65 | -2.67% | 309,391 |
| Jul 16, 2024 | 7.75 | 7.94 | 7.63 | 7.86 | 7.86 | 2.48% | 610,008 |
| Jul 15, 2024 | 7.61 | 7.75 | 7.54 | 7.67 | 7.67 | 2.13% | 371,333 |
| Jul 12, 2024 | 7.47 | 7.66 | 7.47 | 7.51 | 7.51 | 0.13% | 215,817 |
| Jul 11, 2024 | 7.61 | 7.61 | 7.43 | 7.50 | 7.50 | - | 221,815 |
| Jul 10, 2024 | 7.51 | 7.65 | 7.41 | 7.50 | 7.50 | 0.87% | 890,405 |
| Jul 9, 2024 | 7.42 | 7.46 | 7.32 | 7.44 | 7.44 | 0.88% | 251,650 |
| Jul 8, 2024 | 7.03 | 7.39 | 7.03 | 7.37 | 7.37 | 5.89% | 326,723 |
| Jul 5, 2024 | 6.95 | 7.01 | 6.87 | 6.96 | 6.96 | -0.57% | 130,674 |
| Jul 3, 2024 | 7.08 | 7.09 | 6.95 | 7.00 | 7.00 | -0.57% | 71,289 |
| Jul 2, 2024 | 6.89 | 7.07 | 6.81 | 7.04 | 7.04 | 2.18% | 327,026 |
| Jul 1, 2024 | 6.87 | 7.11 | 6.84 | 6.89 | 6.89 | 1.32% | 292,956 |
| Jun 28, 2024 | 6.71 | 6.87 | 6.63 | 6.80 | 6.80 | 1.95% | 714,765 |
| Jun 27, 2024 | 6.51 | 6.70 | 6.43 | 6.67 | 6.67 | 4.87% | 225,176 |
| Jun 26, 2024 | 6.28 | 6.39 | 6.23 | 6.36 | 6.36 | 0.95% | 120,203 |
| Jun 25, 2024 | 6.38 | 6.38 | 6.24 | 6.30 | 6.30 | -1.10% | 97,051 |
| Jun 24, 2024 | 6.24 | 6.37 | 6.19 | 6.37 | 6.37 | 1.92% | 243,676 |
| Jun 21, 2024 | 6.44 | 6.44 | 6.20 | 6.25 | 6.25 | -2.80% | 500,206 |
| Jun 20, 2024 | 6.40 | 6.55 | 6.31 | 6.43 | 6.43 | - | 102,717 |
| Jun 18, 2024 | 6.49 | 6.53 | 6.37 | 6.43 | 6.43 | -0.77% | 92,404 |
| Jun 17, 2024 | 6.20 | 6.54 | 6.14 | 6.48 | 6.48 | 4.35% | 158,402 |
| Jun 14, 2024 | 6.23 | 6.30 | 6.13 | 6.21 | 6.21 | -1.27% | 197,514 |
| Jun 13, 2024 | 6.29 | 6.35 | 6.22 | 6.29 | 6.29 | -0.47% | 159,419 |
| Jun 12, 2024 | 6.30 | 6.47 | 6.27 | 6.32 | 6.32 | 0.96% | 134,657 |
| Jun 11, 2024 | 6.22 | 6.31 | 6.19 | 6.26 | 6.26 | -0.16% | 128,671 |
| Jun 10, 2024 | 6.28 | 6.36 | 6.19 | 6.27 | 6.27 | -0.79% | 225,890 |
| Jun 7, 2024 | 6.31 | 6.42 | 6.31 | 6.32 | 6.32 | -1.25% | 227,998 |
| Jun 6, 2024 | 6.30 | 6.49 | 6.15 | 6.40 | 6.40 | 2.56% | 193,710 |
| Jun 5, 2024 | 6.10 | 6.27 | 6.03 | 6.24 | 6.24 | 2.13% | 193,327 |
| Jun 4, 2024 | 6.22 | 6.22 | 5.98 | 6.11 | 6.11 | -1.13% | 408,404 |
| Jun 3, 2024 | 6.35 | 6.35 | 6.08 | 6.18 | 6.18 | -2.60% | 199,070 |
| May 31, 2024 | 6.52 | 6.55 | 6.24 | 6.35 | 6.35 | -2.83% | 238,173 |
| May 30, 2024 | 6.65 | 6.68 | 6.53 | 6.53 | 6.53 | -1.80% | 84,452 |
| May 29, 2024 | 6.45 | 6.65 | 6.45 | 6.65 | 6.65 | 1.68% | 150,833 |
| May 28, 2024 | 6.63 | 6.64 | 6.48 | 6.54 | 6.54 | -0.15% | 118,173 |
| May 24, 2024 | 6.54 | 6.63 | 6.51 | 6.55 | 6.55 | 0.46% | 101,644 |
| May 23, 2024 | 6.60 | 6.65 | 6.46 | 6.52 | 6.52 | -1.95% | 158,515 |
| May 22, 2024 | 6.60 | 6.73 | 6.56 | 6.65 | 6.65 | 0.15% | 263,594 |
| May 21, 2024 | 6.69 | 6.80 | 6.60 | 6.64 | 6.64 | -0.90% | 203,745 |
| May 20, 2024 | 6.64 | 6.81 | 6.59 | 6.70 | 6.70 | 1.36% | 194,724 |
| May 17, 2024 | 6.45 | 6.69 | 6.45 | 6.61 | 6.61 | -0.30% | 263,116 |
| May 16, 2024 | 6.52 | 6.66 | 6.42 | 6.63 | 6.34 | 2.00% | 343,383 |
| May 15, 2024 | 6.69 | 6.69 | 6.45 | 6.50 | 6.22 | -0.76% | 227,374 |
| May 14, 2024 | 6.60 | 6.73 | 6.36 | 6.55 | 6.27 | - | 451,569 |
| May 13, 2024 | 6.69 | 6.75 | 6.51 | 6.55 | 6.27 | -2.09% | 601,896 |
| May 10, 2024 | 6.80 | 6.90 | 6.62 | 6.69 | 6.40 | -1.18% | 402,843 |
| May 9, 2024 | 6.85 | 7.06 | 6.72 | 6.77 | 6.48 | -9.73% | 2,101,248 |
| May 8, 2024 | 7.46 | 7.80 | 7.22 | 7.50 | 7.17 | -0.40% | 349,437 |
| May 7, 2024 | 7.30 | 8.16 | 7.26 | 7.53 | 7.20 | 3.86% | 1,129,777 |
| May 6, 2024 | 7.10 | 7.25 | 6.99 | 7.25 | 6.94 | 1.97% | 175,673 |
| May 3, 2024 | 7.25 | 7.28 | 7.10 | 7.11 | 6.80 | -1.66% | 155,547 |