CompoSecure, Inc. (CMPOW)
NASDAQ: CMPOW · Real-Time Price · USD · Warrants
6.89
-0.10 (-1.43%)
Jul 23, 2025, 4:00 PM - Market closed
CompoSecure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2025 | 6.75 | 6.89 | 6.67 | 6.89 | 6.89 | -1.43% | 54,674 |
| Jul 22, 2025 | 6.99 | 6.99 | 6.98 | 6.99 | 6.99 | -1.41% | 38,305 |
| Jul 21, 2025 | 7.09 | 7.11 | 7.06 | 7.09 | 7.09 | 1.14% | 3,345 |
| Jul 18, 2025 | 7.02 | 7.09 | 6.94 | 7.01 | 7.01 | -1.41% | 38,571 |
| Jul 17, 2025 | 6.85 | 7.15 | 6.77 | 7.11 | 7.11 | 6.92% | 19,951 |
| Jul 16, 2025 | 6.56 | 6.70 | 6.52 | 6.65 | 6.65 | 2.47% | 74,249 |
| Jul 15, 2025 | 6.49 | 6.57 | 6.47 | 6.49 | 6.49 | -0.15% | 11,753 |
| Jul 14, 2025 | 6.55 | 6.55 | 6.50 | 6.50 | 6.50 | -2.40% | 1,481 |
| Jul 11, 2025 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | - | 76 |
| Jul 10, 2025 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | 0.76% | 525 |
| Jul 9, 2025 | 6.58 | 6.66 | 6.37 | 6.61 | 6.61 | 1.54% | 9,615 |
| Jul 8, 2025 | 7.06 | 7.07 | 6.50 | 6.51 | 6.51 | -6.87% | 108,812 |
| Jul 7, 2025 | 6.86 | 7.13 | 6.79 | 6.99 | 6.99 | 0.29% | 126,304 |
| Jul 3, 2025 | 6.88 | 6.99 | 6.88 | 6.97 | 6.97 | 3.87% | 7,035 |
| Jul 2, 2025 | 6.65 | 6.76 | 6.62 | 6.71 | 6.71 | 7.19% | 17,231 |
| Jul 1, 2025 | 6.26 | 6.30 | 6.16 | 6.26 | 6.26 | 0.16% | 2,801 |
| Jun 30, 2025 | 6.38 | 6.38 | 6.20 | 6.25 | 6.25 | -1.57% | 5,732 |
| Jun 27, 2025 | 6.36 | 6.53 | 6.31 | 6.35 | 6.35 | -3.05% | 21,045 |
| Jun 26, 2025 | 6.52 | 6.63 | 6.52 | 6.55 | 6.55 | 1.30% | 41,233 |
| Jun 25, 2025 | 6.62 | 6.62 | 6.38 | 6.47 | 6.47 | -1.88% | 8,993 |
| Jun 24, 2025 | 6.49 | 6.60 | 6.47 | 6.59 | 6.59 | 5.10% | 117,547 |
| Jun 23, 2025 | 6.28 | 6.28 | 6.27 | 6.27 | 6.27 | 2.12% | 658 |
| Jun 20, 2025 | 6.22 | 6.22 | 6.14 | 6.14 | 6.14 | -5.83% | 1,103 |
| Jun 18, 2025 | 6.29 | 6.52 | 6.29 | 6.52 | 6.52 | 5.16% | 224 |
| Jun 17, 2025 | 6.16 | 6.20 | 6.16 | 6.20 | 6.20 | 2.65% | 400 |
| Jun 16, 2025 | 5.98 | 6.04 | 5.87 | 6.04 | 6.04 | -2.58% | 3,094 |
| Jun 13, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -0.96% | 216 |
| Jun 12, 2025 | 6.40 | 6.40 | 6.25 | 6.26 | 6.26 | 4.33% | 48,158 |
| Jun 11, 2025 | 5.97 | 6.00 | 5.94 | 6.00 | 6.00 | -2.12% | 6,025 |
| Jun 10, 2025 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | - | 140 |
| Jun 9, 2025 | 6.20 | 6.21 | 6.11 | 6.13 | 6.13 | 0.33% | 3,878 |
| Jun 6, 2025 | 6.18 | 6.18 | 6.11 | 6.11 | 6.11 | 3.38% | 1,293 |
| Jun 5, 2025 | 5.96 | 6.00 | 5.90 | 5.91 | 5.91 | -0.17% | 8,307 |
| Jun 4, 2025 | 6.02 | 6.06 | 5.85 | 5.92 | 5.92 | -2.15% | 22,529 |
| Jun 3, 2025 | 5.75 | 6.10 | 5.73 | 6.05 | 6.05 | 3.42% | 33,380 |
| Jun 2, 2025 | 5.90 | 5.98 | 5.80 | 5.85 | 5.85 | -3.62% | 11,959 |
| May 30, 2025 | 5.81 | 6.13 | 5.77 | 6.07 | 6.07 | 3.58% | 24,638 |
| May 29, 2025 | 5.88 | 5.88 | 5.83 | 5.86 | 5.86 | -1.01% | 6,632 |
| May 28, 2025 | 5.74 | 5.96 | 5.73 | 5.92 | 5.92 | 2.96% | 114,215 |
| May 27, 2025 | 5.78 | 6.03 | 5.60 | 5.75 | 5.75 | 2.86% | 29,957 |
| May 23, 2025 | 5.31 | 5.59 | 5.30 | 5.59 | 5.59 | 7.71% | 309,553 |
| May 22, 2025 | 5.16 | 5.34 | 5.16 | 5.19 | 5.19 | 2.57% | 48,541 |
| May 21, 2025 | 5.13 | 5.13 | 5.06 | 5.06 | 5.06 | 2.64% | 1,900 |
| May 20, 2025 | 4.96 | 5.03 | 4.85 | 4.93 | 4.93 | - | 8,380 |
| May 19, 2025 | 5.02 | 5.25 | 4.86 | 4.93 | 4.93 | -6.10% | 12,253 |
| May 16, 2025 | 5.11 | 5.30 | 5.10 | 5.25 | 5.25 | 2.94% | 10,228 |
| May 15, 2025 | 4.98 | 5.12 | 4.98 | 5.10 | 5.10 | 4.94% | 10,265 |
| May 14, 2025 | 4.69 | 4.87 | 4.69 | 4.86 | 4.86 | 1.89% | 38,616 |
| May 13, 2025 | 4.50 | 4.88 | 4.50 | 4.77 | 4.77 | 6.00% | 76,211 |
| May 12, 2025 | 4.39 | 4.50 | 4.39 | 4.50 | 4.50 | 4.90% | 4,844 |