Skip to main content
logo
CompoSecure, Inc. (CMPO)
NYSE: CMPO · Real-Time Price · USD
19.32
-0.26 (-1.33%)
Dec 22, 2025, 3:43 PM EST - Market open

CompoSecure Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 22, 202519.6819.9219.3319.61-0.16%11,963
Dec 19, 202519.5020.0119.5019.5819.580.46%3,952,450
Dec 18, 202519.5819.9219.4519.4919.490.98%1,149,411
Dec 17, 202519.5219.7819.1819.3019.30-1.18%1,123,861
Dec 16, 202519.8020.1019.2819.5319.53-0.56%1,149,932
Dec 15, 202520.1920.2719.5919.6419.64-2.87%1,407,905
Dec 12, 202520.3921.0420.0420.2220.22-1.22%860,032
Dec 11, 202520.2520.7620.0920.4720.470.99%748,513
Dec 10, 202520.3020.5919.7620.2720.27-0.20%1,106,974
Dec 9, 202520.2420.6220.2420.3120.31-0.25%756,246
Dec 8, 202520.8720.8720.3120.3620.36-0.83%833,474
Dec 5, 202520.4420.7520.0920.5320.530.69%707,963
Dec 4, 202519.7520.4619.7420.3920.393.14%730,460
Dec 3, 202519.7519.9919.5319.7719.77-0.25%749,171
Dec 2, 202519.6220.3019.5019.8219.821.38%986,595
Dec 1, 202519.4119.6719.2619.5519.55-1.61%689,965
Nov 28, 202519.5219.9119.2719.8719.872.05%348,908
Nov 26, 202519.4419.8219.3819.4719.47-0.36%1,132,055
Nov 25, 202519.0819.5918.8419.5419.542.63%1,187,427
Nov 24, 202518.3819.1417.9619.0419.044.73%1,082,155
Nov 21, 202518.3218.5317.8018.1818.18-0.22%887,061
Nov 20, 202519.4119.7918.1618.2218.22-4.26%790,816
Nov 19, 202519.2219.4318.7119.0319.03-1.91%914,349
Nov 18, 202519.0019.6118.7919.4019.401.68%866,402
Nov 17, 202520.1920.4718.9019.0819.08-6.52%1,381,429
Nov 14, 202519.2420.6719.2420.4120.412.77%1,001,671
Nov 13, 202521.0321.1919.8519.8619.86-6.01%948,963
Nov 12, 202521.2021.4020.7521.1321.131.49%1,210,295
Nov 11, 202520.8921.2520.4220.8220.82-0.90%1,325,742
Nov 10, 202520.8821.2720.7321.0121.011.50%684,453
Nov 7, 202521.0821.2020.5720.7020.70-2.31%881,954
Nov 6, 202522.2822.5521.0721.1921.19-4.03%978,987
Nov 5, 202521.1422.4521.1422.0822.084.45%2,037,149
Nov 4, 202520.4822.3019.8521.1421.142.92%2,115,631
Nov 3, 202523.0126.7819.6520.5420.543.42%5,203,805
Oct 31, 202519.6619.9419.5719.8619.861.48%444,895
Oct 30, 202519.8620.0419.4319.5719.57-1.16%353,739
Oct 29, 202520.3920.7419.5819.8019.80-4.07%299,173
Oct 28, 202520.2920.6520.0920.6420.642.08%388,597
Oct 27, 202520.7020.9620.1020.2220.22-1.80%514,508
Oct 24, 202520.8921.1620.5820.5920.59-0.15%289,440
Oct 23, 202519.9420.7419.6320.6220.624.56%377,348
Oct 22, 202519.7319.9919.2919.7219.72-437,571
Oct 21, 202519.7720.1919.5619.7219.72-1.20%343,310
Oct 20, 202519.7420.1419.5419.9619.961.84%544,460
Oct 17, 202519.3619.7319.0719.6019.600.82%521,787
Oct 16, 202520.5220.5219.4319.4419.44-5.12%547,322
Oct 15, 202520.6920.8920.4920.4920.490.20%564,658
Oct 14, 202519.6720.5119.5220.4520.452.87%461,075
Oct 13, 202519.8820.1419.6019.8819.881.69%609,136