CompoSecure, Inc. (CMPOW)
NASDAQ: CMPOW · Real-Time Price · USD · Warrants
6.49
-0.06 (-0.92%)
At close: Jun 27, 2025, 4:00 PM
6.32
-0.17 (-2.62%)
After-hours: Jun 27, 2025, 4:00 PM EDT
CompoSecure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 9, 2025 | 4.35 | 4.49 | 4.27 | 4.29 | 4.29 | -0.23% | 34,469 |
| May 8, 2025 | 4.21 | 4.30 | 4.21 | 4.30 | 4.30 | 3.61% | 13,073 |
| May 7, 2025 | 4.08 | 4.29 | 4.00 | 4.15 | 4.15 | 2.22% | 24,899 |
| May 6, 2025 | 3.92 | 4.11 | 3.87 | 4.06 | 4.06 | 2.53% | 3,828 |
| May 5, 2025 | 3.90 | 4.03 | 3.90 | 3.96 | 3.96 | -1.49% | 9,793 |
| May 2, 2025 | 3.85 | 4.19 | 3.85 | 4.02 | 4.02 | 4.42% | 31,629 |
| May 1, 2025 | 3.79 | 3.92 | 3.77 | 3.85 | 3.85 | 1.32% | 38,702 |
| Apr 30, 2025 | 3.85 | 3.91 | 3.77 | 3.80 | 3.80 | -4.52% | 9,761 |
| Apr 29, 2025 | 3.88 | 4.08 | 3.79 | 3.98 | 3.98 | 0.76% | 491,341 |
| Apr 28, 2025 | 3.70 | 3.95 | 3.70 | 3.95 | 3.95 | 6.18% | 25,215 |
| Apr 25, 2025 | 3.70 | 3.72 | 3.70 | 3.72 | 3.72 | -0.27% | 2,302 |
| Apr 24, 2025 | 3.75 | 3.83 | 3.66 | 3.73 | 3.73 | 0.54% | 49,251 |
| Apr 23, 2025 | 3.76 | 3.80 | 3.70 | 3.71 | 3.71 | 6.00% | 28,944 |
| Apr 22, 2025 | 3.40 | 3.60 | 3.40 | 3.50 | 3.50 | 1.74% | 20,087 |
| Apr 21, 2025 | 3.46 | 3.50 | 3.43 | 3.44 | 3.44 | -2.82% | 11,700 |
| Apr 17, 2025 | 3.48 | 3.57 | 3.40 | 3.54 | 3.54 | 2.91% | 66,807 |
| Apr 16, 2025 | 3.34 | 3.45 | 3.34 | 3.44 | 3.44 | 1.78% | 2,970 |