CompoSecure Inc. (CMPO)
10.77
0.28 (2.67%)
At close: Apr 14, 2025, 3:59 PM
10.68
-0.84%
After-hours: Apr 14, 2025, 04:23 PM EDT
CompoSecure Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 10.65 | n/a | 10.90 | n/a | 10.50 | n/a | 10.70 | n/a | 2.00% | 476,282 |
| Apr 11, 2025 | 10.30 | 10.30 | 10.50 | 10.50 | 9.98 | 9.98 | 10.49 | 10.49 | 1.75% | 542,411 |
| Apr 10, 2025 | 10.24 | 10.24 | 10.51 | 10.51 | 9.99 | 9.99 | 10.31 | 10.31 | -1.90% | 668,533 |
| Apr 9, 2025 | 9.51 | 9.51 | 10.59 | 10.59 | 9.43 | 9.43 | 10.51 | 10.51 | 8.91% | 998,149 |
| Apr 8, 2025 | 10.48 | 10.48 | 10.54 | 10.54 | 9.51 | 9.51 | 9.65 | 9.65 | -3.69% | 1,014,336 |
| Apr 7, 2025 | 9.52 | 9.52 | 10.56 | 10.56 | 9.24 | 9.24 | 10.02 | 10.02 | 0.91% | 1,372,305 |
| Apr 4, 2025 | 10.24 | 10.24 | 10.33 | 10.33 | 9.84 | 9.84 | 9.93 | 9.93 | -6.50% | 1,289,319 |
| Apr 3, 2025 | 10.20 | 10.20 | 10.79 | 10.79 | 10.10 | 10.10 | 10.62 | 10.62 | -0.47% | 1,013,845 |
| Apr 2, 2025 | 10.77 | 10.77 | 10.99 | 10.99 | 10.62 | 10.62 | 10.67 | 10.67 | -2.38% | 1,179,704 |
| Apr 1, 2025 | 10.77 | 10.77 | 10.98 | 10.98 | 10.46 | 10.46 | 10.93 | 10.93 | 0.55% | 786,800 |
| Mar 31, 2025 | 10.73 | 10.73 | 11.01 | 11.01 | 10.65 | 10.65 | 10.87 | 10.87 | -0.64% | 1,002,508 |
| Mar 28, 2025 | 11.06 | 11.06 | 11.42 | 11.42 | 10.74 | 10.74 | 10.94 | 10.94 | -3.10% | 599,443 |
| Mar 27, 2025 | 11.39 | 11.39 | 11.49 | 11.49 | 11.20 | 11.20 | 11.29 | 11.29 | -0.53% | 466,700 |
| Mar 26, 2025 | 11.53 | 11.53 | 11.54 | 11.54 | 11.28 | 11.28 | 11.35 | 11.35 | -1.73% | 592,481 |
| Mar 25, 2025 | 11.49 | 11.49 | 11.67 | 11.67 | 11.45 | 11.45 | 11.55 | 11.55 | 0.35% | 811,603 |
| Mar 24, 2025 | 11.91 | 11.91 | 11.91 | 11.91 | 11.45 | 11.45 | 11.51 | 11.51 | 1.86% | 729,733 |
| Mar 21, 2025 | 11.43 | 11.43 | 11.43 | 11.43 | 11.02 | 11.02 | 11.30 | 11.30 | -0.96% | 1,548,540 |
| Mar 20, 2025 | 11.41 | 11.41 | 11.60 | 11.60 | 11.32 | 11.32 | 11.41 | 11.41 | 0.26% | 572,608 |
| Mar 19, 2025 | 11.58 | 11.58 | 11.62 | 11.62 | 11.18 | 11.18 | 11.38 | 11.38 | 4.60% | 916,991 |
| Mar 18, 2025 | 11.08 | 11.08 | 11.20 | 11.20 | 10.86 | 10.86 | 10.88 | 10.88 | -2.33% | 464,324 |
| Mar 17, 2025 | 11.07 | 11.07 | 11.26 | 11.26 | 10.87 | 10.87 | 11.14 | 11.14 | 1.09% | 806,811 |
| Mar 14, 2025 | 10.51 | 10.51 | 11.03 | 11.03 | 10.51 | 10.51 | 11.02 | 11.02 | 6.06% | 1,070,183 |
| Mar 13, 2025 | 10.90 | 10.90 | 10.95 | 10.95 | 10.34 | 10.34 | 10.39 | 10.39 | -5.29% | 1,088,432 |
| Mar 12, 2025 | 10.89 | 10.89 | 11.12 | 11.12 | 10.57 | 10.57 | 10.97 | 10.97 | 3.10% | 851,740 |
| Mar 11, 2025 | 10.67 | 10.67 | 10.84 | 10.84 | 10.34 | 10.34 | 10.64 | 10.64 | -0.75% | 1,513,166 |
| Mar 10, 2025 | 10.71 | 10.71 | 10.88 | 10.88 | 10.28 | 10.28 | 10.72 | 10.72 | -2.28% | 1,716,600 |
| Mar 7, 2025 | 11.19 | 11.19 | 11.58 | 11.58 | 10.89 | 10.89 | 10.97 | 10.97 | -5.10% | 2,022,187 |
| Mar 6, 2025 | 11.20 | 11.20 | 12.19 | 12.19 | 10.86 | 10.86 | 11.56 | 11.56 | -3.83% | 2,744,528 |
| Mar 5, 2025 | 12.30 | 12.30 | 12.40 | 12.40 | 11.84 | 11.84 | 12.02 | 12.02 | -0.50% | 1,526,831 |
| Mar 4, 2025 | 11.93 | 11.93 | 12.31 | 12.31 | 11.58 | 11.58 | 12.08 | 12.08 | -0.58% | 1,565,657 |
| Mar 3, 2025 | 13.49 | 13.49 | 13.71 | 13.71 | 11.99 | 11.99 | 12.15 | 12.15 | -8.92% | 2,279,444 |
| Feb 28, 2025 | 12.58 | 12.58 | 13.63 | 13.63 | 12.10 | 12.10 | 13.34 | 13.34 | 3.73% | 3,209,821 |
| Feb 27, 2025 | 13.44 | 13.44 | 13.63 | 13.63 | 12.71 | 12.71 | 12.86 | 12.86 | -1.98% | 1,854,762 |
| Feb 26, 2025 | 12.75 | 12.75 | 13.30 | 13.30 | 12.74 | 12.74 | 13.12 | 13.12 | 3.06% | 1,535,115 |
| Feb 25, 2025 | 13.27 | 13.27 | 13.31 | 13.31 | 12.59 | 12.59 | 12.73 | 12.73 | -3.92% | 1,396,107 |
| Feb 24, 2025 | 13.67 | 13.67 | 13.67 | 13.67 | 12.97 | 12.97 | 13.25 | 13.25 | -0.90% | 1,151,244 |
| Feb 21, 2025 | 14.13 | 14.13 | 14.25 | 14.25 | 13.15 | 13.15 | 13.37 | 13.37 | -4.70% | 1,235,494 |
| Feb 20, 2025 | 14.13 | 14.13 | 14.23 | 14.23 | 13.36 | 13.36 | 14.03 | 14.03 | -1.75% | 1,738,655 |
| Feb 19, 2025 | 14.47 | 14.47 | 14.70 | 14.70 | 13.89 | 13.89 | 14.28 | 14.28 | 0.71% | 2,220,995 |
| Feb 18, 2025 | 14.01 | 14.01 | 14.22 | 14.22 | 13.25 | 13.25 | 14.18 | 14.18 | 9.24% | 1,875,506 |
| Feb 14, 2025 | 13.19 | 13.19 | 13.39 | 13.39 | 12.86 | 12.86 | 12.98 | 12.98 | -0.61% | 1,148,298 |
| Feb 13, 2025 | 12.66 | 12.66 | 13.06 | 13.06 | 12.62 | 12.62 | 13.06 | 13.06 | 4.56% | 1,398,334 |
| Feb 12, 2025 | 12.09 | 12.09 | 12.56 | 12.56 | 11.90 | 11.90 | 12.49 | 12.49 | 1.38% | 1,319,314 |
| Feb 11, 2025 | 12.27 | 12.27 | 12.38 | 12.38 | 12.03 | 12.03 | 12.32 | 12.32 | 0.90% | 1,252,632 |
| Feb 10, 2025 | 12.98 | 12.98 | 13.01 | 13.01 | 12.19 | 12.19 | 12.21 | 12.21 | -6.58% | 1,373,379 |
| Feb 7, 2025 | 13.32 | 13.32 | 13.32 | 13.32 | 12.97 | 12.97 | 13.07 | 13.07 | -1.06% | 643,761 |
| Feb 6, 2025 | 13.20 | 13.20 | 13.40 | 13.40 | 12.96 | 12.96 | 13.21 | 13.21 | 0.61% | 750,445 |
| Feb 5, 2025 | 13.18 | 13.18 | 13.93 | 13.93 | 13.01 | 13.01 | 13.13 | 13.13 | -0.15% | 930,909 |
| Feb 4, 2025 | 13.18 | 13.18 | 13.20 | 13.20 | 12.99 | 12.99 | 13.15 | 13.15 | 0.31% | 833,855 |
| Feb 3, 2025 | 12.87 | 12.87 | 13.16 | 13.16 | 12.74 | 12.74 | 13.11 | 13.11 | -0.91% | 809,945 |