CompoSecure Inc. (CMPO)
NASDAQ: CMPO
· Real-Time Price · USD
11.31
0.06 (0.53%)
At close: May 06, 2025, 3:59 PM
11.20
-1.02%
After-hours: May 06, 2025, 07:43 PM EDT
CompoSecure Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| May 6, 2025 | 11.09 | n/a | 11.36 | n/a | 11.07 | n/a | 11.29 | n/a | n/a | 379,445 |
| May 5, 2025 | 11.15 | n/a | 11.26 | n/a | 11.07 | n/a | 11.25 | n/a | -0.35% | 435,400 |
| May 2, 2025 | 11.19 | n/a | 11.53 | n/a | 11.18 | n/a | 11.30 | n/a | 0.44% | 602,400 |
| May 1, 2025 | 11.10 | n/a | 11.13 | n/a | 10.82 | n/a | 11.05 | n/a | -2.21% | 479,406 |
| Apr 30, 2025 | 11.08 | 11.08 | 11.29 | 11.29 | 10.86 | 10.86 | 10.99 | 10.99 | -0.54% | 537,646 |
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.