CompoSecure, Inc. (CMPOW)
12.15
+0.28 (2.35%)
Inactive · Last trade price on Dec 3, 2025
CompoSecure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 11.76 | 12.39 | 11.65 | 12.15 | 12.15 | 2.35% | 67,912 |
| Dec 2, 2025 | 11.75 | 12.16 | 11.66 | 11.87 | 11.87 | 1.03% | 43,991 |
| Dec 1, 2025 | 11.68 | 11.81 | 11.66 | 11.75 | 11.75 | -0.59% | 27,302 |
| Nov 28, 2025 | 11.67 | 11.84 | 11.67 | 11.82 | 11.82 | 0.85% | 2,130 |
| Nov 26, 2025 | 11.71 | 11.87 | 11.70 | 11.72 | 11.72 | -0.34% | 14,547 |
| Nov 25, 2025 | 11.40 | 11.76 | 11.37 | 11.76 | 11.76 | 2.62% | 30,638 |
| Nov 24, 2025 | 10.66 | 11.46 | 10.66 | 11.46 | 11.46 | 4.85% | 4,682 |
| Nov 21, 2025 | 10.79 | 11.05 | 10.79 | 10.93 | 10.93 | -1.00% | 4,798 |
| Nov 20, 2025 | 11.59 | 11.64 | 11.04 | 11.04 | 11.04 | -3.66% | 5,160 |
| Nov 19, 2025 | 11.55 | 11.55 | 11.33 | 11.46 | 11.46 | -1.88% | 1,841 |
| Nov 18, 2025 | 11.63 | 11.68 | 11.63 | 11.68 | 11.68 | 2.55% | 764 |
| Nov 17, 2025 | 12.30 | 12.38 | 11.39 | 11.39 | 11.39 | -6.72% | 10,296 |
| Nov 14, 2025 | 12.18 | 12.42 | 12.18 | 12.21 | 12.21 | 0.83% | 26,752 |
| Nov 13, 2025 | 12.57 | 12.57 | 12.06 | 12.11 | 12.11 | -4.50% | 14,391 |
| Nov 12, 2025 | 12.66 | 12.80 | 12.22 | 12.68 | 12.68 | 2.34% | 90,081 |
| Nov 11, 2025 | 12.49 | 12.50 | 12.29 | 12.39 | 12.39 | -2.06% | 2,989 |
| Nov 10, 2025 | 12.50 | 12.65 | 12.50 | 12.65 | 12.65 | 0.91% | 2,118 |
| Nov 7, 2025 | 12.59 | 12.59 | 12.48 | 12.54 | 12.54 | -4.16% | 20,440 |
| Nov 6, 2025 | 13.13 | 13.51 | 13.08 | 13.08 | 13.08 | -1.28% | 10,613 |
| Nov 5, 2025 | 13.18 | 13.45 | 13.02 | 13.25 | 13.25 | 3.31% | 91,041 |
| Nov 4, 2025 | 12.65 | 13.57 | 12.21 | 12.83 | 12.83 | 3.52% | 140,477 |
| Nov 3, 2025 | 14.69 | 17.58 | 12.05 | 12.39 | 12.39 | 4.73% | 364,293 |
| Oct 31, 2025 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | 1.02% | 165 |
| Oct 30, 2025 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | -0.59% | 106 |
| Oct 29, 2025 | 12.16 | 12.16 | 11.78 | 11.78 | 11.78 | -6.36% | 314 |
| Oct 28, 2025 | 10.90 | 12.58 | 10.90 | 12.58 | 12.58 | -2.71% | 4,497 |
| Oct 24, 2025 | 13.05 | 13.05 | 12.92 | 12.93 | 12.93 | 12.14% | 5,340 |
| Oct 22, 2025 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | -3.19% | 105 |
| Oct 21, 2025 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | -0.08% | 103 |
| Oct 20, 2025 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | 2.23% | 101 |
| Oct 17, 2025 | 11.69 | 11.70 | 11.61 | 11.66 | 11.66 | 1.92% | 4,352 |
| Oct 16, 2025 | 12.45 | 12.45 | 11.44 | 11.44 | 11.44 | -9.99% | 5,717 |
| Oct 15, 2025 | 12.70 | 12.71 | 12.70 | 12.71 | 12.71 | 2.09% | 6,348 |
| Oct 14, 2025 | 12.02 | 12.45 | 12.02 | 12.45 | 12.45 | 5.87% | 693 |
| Oct 13, 2025 | 11.95 | 11.95 | 11.70 | 11.76 | 11.76 | -1.59% | 1,883 |
| Oct 10, 2025 | 11.58 | 12.26 | 11.58 | 11.95 | 11.95 | -2.77% | 15,838 |
| Oct 9, 2025 | 12.29 | 12.30 | 12.12 | 12.29 | 12.29 | -1.29% | 58,015 |
| Oct 8, 2025 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 2.13% | 309 |
| Oct 7, 2025 | 12.26 | 12.26 | 12.05 | 12.19 | 12.19 | 1.75% | 5,633 |
| Oct 6, 2025 | 12.17 | 12.17 | 11.83 | 11.98 | 11.98 | -5.74% | 1,101 |
| Oct 3, 2025 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | 1.84% | 183 |
| Oct 2, 2025 | 12.23 | 12.48 | 12.21 | 12.48 | 12.48 | -0.08% | 3,314 |
| Oct 1, 2025 | 12.73 | 12.75 | 12.49 | 12.49 | 12.49 | -2.42% | 606 |
| Sep 30, 2025 | 12.61 | 12.90 | 12.59 | 12.80 | 12.80 | 0.39% | 187,210 |
| Sep 29, 2025 | 12.80 | 12.80 | 12.68 | 12.75 | 12.75 | -0.39% | 120,870 |
| Sep 26, 2025 | 12.40 | 12.80 | 12.40 | 12.80 | 12.80 | 8.02% | 7,244 |
| Sep 25, 2025 | 11.86 | 11.86 | 11.85 | 11.85 | 11.85 | -4.27% | 751 |
| Sep 23, 2025 | 12.43 | 12.80 | 12.31 | 12.38 | 12.38 | -0.17% | 6,986 |
| Sep 22, 2025 | 11.63 | 12.40 | 11.63 | 12.40 | 12.40 | 7.45% | 1,084 |
| Sep 19, 2025 | 12.08 | 12.08 | 11.54 | 11.54 | 11.54 | -5.80% | 1,189 |