CompoSecure, Inc. (CMPOW)
NASDAQ: CMPOW · Real-Time Price · USD · Warrants
10.91
-0.48 (-4.21%)
At close: Sep 9, 2025, 4:00 PM
10.89
-0.02 (-0.18%)
After-hours: Sep 9, 2025, 4:00 PM EDT
CompoSecure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 10.95 | 11.00 | 10.89 | 10.93 | 10.93 | -4.04% | 3,222 |
| Sep 8, 2025 | 10.91 | 11.39 | 10.89 | 11.39 | 11.39 | 9.10% | 2,634 |
| Sep 5, 2025 | 10.39 | 10.46 | 10.39 | 10.44 | 10.44 | -2.79% | 1,228 |
| Sep 4, 2025 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | -1.83% | 540 |
| Sep 3, 2025 | 11.13 | 11.13 | 10.76 | 10.94 | 10.94 | -0.18% | 3,385 |
| Sep 2, 2025 | 10.86 | 10.98 | 10.86 | 10.96 | 10.96 | -0.90% | 19,147 |
| Aug 29, 2025 | 11.73 | 11.73 | 11.00 | 11.06 | 11.06 | -8.29% | 24,535 |
| Aug 28, 2025 | 11.94 | 12.11 | 11.89 | 12.06 | 12.06 | 1.77% | 51,237 |
| Aug 27, 2025 | 11.72 | 11.85 | 11.56 | 11.85 | 11.85 | -0.25% | 5,069 |
| Aug 26, 2025 | 11.76 | 11.88 | 11.67 | 11.88 | 11.88 | -0.08% | 4,188 |
| Aug 25, 2025 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | 0.51% | 725 |
| Aug 22, 2025 | 11.30 | 12.00 | 11.30 | 11.83 | 11.83 | 4.51% | 11,245 |
| Aug 21, 2025 | 11.02 | 11.34 | 10.90 | 11.32 | 11.32 | 2.91% | 17,717 |
| Aug 20, 2025 | 9.73 | 11.00 | 9.73 | 11.00 | 11.00 | 6.69% | 27,696 |
| Aug 19, 2025 | 10.68 | 10.76 | 10.17 | 10.31 | 10.31 | -5.24% | 156,216 |
| Aug 18, 2025 | 10.96 | 10.97 | 10.84 | 10.88 | 10.88 | 3.32% | 99,015 |
| Aug 15, 2025 | 10.93 | 10.99 | 10.53 | 10.53 | 10.53 | -8.43% | 5,141 |
| Aug 14, 2025 | 11.44 | 11.50 | 10.99 | 11.50 | 11.50 | 2.22% | 31,739 |
| Aug 13, 2025 | 11.11 | 11.33 | 10.88 | 11.25 | 11.25 | 4.17% | 55,850 |
| Aug 12, 2025 | 10.15 | 10.94 | 10.15 | 10.80 | 10.80 | 8.54% | 51,238 |
| Aug 11, 2025 | 9.98 | 10.00 | 9.68 | 9.95 | 9.95 | 4.96% | 70,450 |
| Aug 8, 2025 | 7.00 | 9.53 | 7.00 | 9.48 | 9.48 | 46.07% | 216,317 |
| Aug 7, 2025 | 6.42 | 6.49 | 6.23 | 6.49 | 6.49 | -0.76% | 15,051 |
| Aug 6, 2025 | 6.34 | 6.54 | 6.33 | 6.54 | 6.54 | 4.64% | 11,444 |
| Aug 5, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| Aug 4, 2025 | 6.22 | 6.32 | 6.17 | 6.25 | 6.25 | 3.99% | 160,976 |
| Aug 1, 2025 | 6.40 | 6.40 | 6.00 | 6.01 | 6.01 | -5.50% | 6,246 |
| Jul 31, 2025 | 6.25 | 6.36 | 6.23 | 6.36 | 6.36 | 3.41% | 13,735 |
| Jul 30, 2025 | 6.06 | 6.25 | 6.04 | 6.15 | 6.15 | -0.32% | 5,200 |
| Jul 29, 2025 | 6.43 | 6.43 | 6.17 | 6.17 | 6.17 | -5.08% | 7,900 |
| Jul 28, 2025 | 6.47 | 6.50 | 6.47 | 6.50 | 6.50 | - | 700 |
| Jul 25, 2025 | 6.75 | 6.75 | 6.50 | 6.50 | 6.50 | -1.96% | 6,795 |
| Jul 24, 2025 | 6.76 | 6.76 | 6.63 | 6.63 | 6.63 | -3.77% | 15,694 |
| 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 |