CompoSecure Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	14.29	14.56	14.01	14.17	14.17	-1.12%	3,885,834
Jun 26, 2025	14.37	14.52	14.28	14.33	14.33	0.42%	424,706
Jun 25, 2025	14.48	14.61	14.24	14.27	14.27	-1.31%	607,038
Jun 24, 2025	14.18	14.52	14.06	14.46	14.46	2.92%	915,703
Jun 23, 2025	13.94	14.09	13.80	14.05	14.05	0.57%	403,046
Jun 20, 2025	14.15	14.38	13.87	13.97	13.97	-0.71%	1,325,931
Jun 18, 2025	13.94	14.31	13.89	14.07	14.07	1.15%	644,270
Jun 17, 2025	13.78	14.00	13.73	13.91	13.91	0.65%	598,483
Jun 16, 2025	13.81	14.00	13.59	13.82	13.82	1.17%	468,673
Jun 13, 2025	14.02	14.06	13.64	13.66	13.66	-3.74%	614,800
Jun 12, 2025	13.76	14.34	13.72	14.19	14.19	3.20%	1,069,251
Jun 11, 2025	13.66	13.76	13.40	13.75	13.75	0.51%	762,947
Jun 10, 2025	14.00	14.00	13.58	13.68	13.68	-1.72%	415,231
Jun 9, 2025	14.00	14.00	13.82	13.92	13.92	-	424,713
Jun 6, 2025	13.83	13.94	13.72	13.92	13.92	1.68%	517,106
Jun 5, 2025	13.72	13.80	13.59	13.69	13.69	-	686,290
Jun 4, 2025	13.81	13.89	13.60	13.69	13.69	-0.87%	477,240
Jun 3, 2025	13.50	13.87	13.43	13.81	13.81	1.99%	650,129
Jun 2, 2025	13.63	13.82	13.35	13.54	13.54	-1.24%	617,254
May 30, 2025	13.55	14.00	13.42	13.71	13.71	0.81%	2,226,299
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