CompoSecure Inc. (CMPO)
NASDAQ: CMPO
· Real-Time Price · USD
14.15
-0.18 (-1.26%)
At close: Jun 27, 2025, 3:59 PM
13.75
-2.86%
After-hours: Jun 27, 2025, 05:44 PM EDT
CompoSecure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2025 | 14.37 | 14.52 | 14.28 | 14.33 | 14.33 | n/a | 424,581 |
| Jun 25, 2025 | 14.48 | 14.61 | 14.24 | 14.27 | 14.27 | -0.42% | 607,038 |
| Jun 24, 2025 | 14.18 | 14.52 | 14.06 | 14.46 | 14.46 | 1.33% | 915,703 |
| Jun 23, 2025 | 13.94 | 14.09 | 13.80 | 14.05 | 14.05 | -2.84% | 403,046 |
| Jun 20, 2025 | 14.15 | 14.38 | 13.87 | 13.97 | 13.97 | -0.57% | 1,325,931 |
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.