CompoSecure Inc. (CMPO)
NASDAQ: CMPO
· Real-Time Price · USD
13.66
-0.03 (-0.22%)
At close: Jun 05, 2025, 3:59 PM
13.87
1.50%
After-hours: Jun 05, 2025, 07:54 PM EDT
CompoSecure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 13.72 | 13.80 | 13.59 | 13.69 | 13.69 | n/a | 685,698 |
| Jun 4, 2025 | 13.81 | 13.89 | 13.60 | 13.69 | 13.69 | 0.00% | 477,240 |
| Jun 3, 2025 | 13.50 | 13.87 | 13.43 | 13.81 | 13.81 | 0.88% | 650,129 |
| Jun 2, 2025 | 13.63 | 13.82 | 13.35 | 13.54 | 13.54 | -1.96% | 617,254 |
| May 30, 2025 | 13.55 | 14.00 | 13.42 | 13.71 | 13.71 | 1.26% | 2,226,299 |
Stop Guessing, Start Knowing.
Cut through market noise with actionable insights that actually help you make confident investment decisions. No more endless research or gut-based guessing.
- Unlimited access to all data and tools
- Unlimited access to all data and tools, giving you the edge over everyone else in the market.
- Realtime Options & Dark Pool Data
- Instant access to live options & dark pool data to spot opportunities and trade with precision before the market moves.
- Top Wallstreet Analyst Ratings
- Follow ratings from the best analysts on Wall Street to stay ahead.
- Up to 30 years financial history
- We deliver premium Wall Street data with top-tier accuracy and up to 30 years of history.