CompoSecure Inc. (CMPO)
NASDAQ: CMPO
· Real-Time Price · USD
18.50
-0.06 (-0.32%)
At close: Sep 05, 2025, 3:59 PM
18.50
0.00%
After-hours: Sep 05, 2025, 04:42 PM EDT
CMPO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 19.08 | 19.18 | 18.45 | 18.56 | 18.56 | -1.90% | 534,160 |
| Sep 3, 2025 | 18.97 | 19.15 | 18.63 | 18.92 | 18.92 | -0.32% | 805,833 |
| Sep 2, 2025 | 18.73 | 19.26 | 18.52 | 18.98 | 18.98 | -0.73% | 824,200 |
| Aug 29, 2025 | 19.76 | 19.76 | 18.92 | 19.12 | 19.12 | -3.19% | 874,733 |
| Aug 28, 2025 | 19.97 | 20.14 | 19.72 | 19.75 | 19.75 | -0.55% | 997,600 |
| Aug 27, 2025 | 19.67 | 19.90 | 19.03 | 19.86 | 19.86 | 0.35% | 868,100 |
| Aug 26, 2025 | 19.62 | 19.83 | 19.52 | 19.79 | 19.79 | 0.71% | 1,480,601 |
| Aug 25, 2025 | 19.68 | 19.95 | 19.61 | 19.65 | 19.65 | -0.96% | 301,207 |
| Aug 22, 2025 | 19.36 | 20.02 | 19.25 | 19.84 | 19.84 | 2.90% | 1,898,724 |
| Aug 21, 2025 | 18.97 | 19.33 | 18.81 | 19.28 | 19.28 | 1.37% | 1,501,668 |
| Aug 20, 2025 | 17.47 | 19.05 | 17.45 | 19.02 | 19.02 | 4.51% | 1,579,210 |
| Aug 19, 2025 | 18.74 | 18.87 | 18.14 | 18.20 | 18.20 | -2.88% | 911,123 |
| Aug 18, 2025 | 18.82 | 19.00 | 18.71 | 18.74 | 18.74 | 0.92% | 741,947 |
| Aug 15, 2025 | 19.27 | 19.48 | 18.37 | 18.57 | 18.57 | -4.52% | 868,137 |
| Aug 14, 2025 | 19.22 | 19.60 | 18.94 | 19.45 | 19.45 | 0.93% | 1,316,941 |
| Aug 13, 2025 | 19.00 | 19.35 | 18.76 | 19.27 | 19.27 | 2.39% | 1,412,342 |
| Aug 12, 2025 | 18.04 | 18.95 | 17.80 | 18.82 | 18.82 | 4.79% | 1,447,667 |
| Aug 11, 2025 | 17.94 | 18.00 | 17.57 | 17.96 | 17.96 | 2.45% | 1,413,806 |
| Aug 8, 2025 | 15.46 | 17.54 | 15.00 | 17.53 | 17.53 | 21.74% | 4,119,113 |
| Aug 7, 2025 | 14.50 | 14.51 | 14.05 | 14.40 | 14.40 | 0.21% | 618,198 |