CompoSecure Inc. (CMPO)
11.51
0.21 (1.86%)
At close: Mar 24, 2025, 3:59 PM
11.79
2.48%
After-hours: Mar 24, 2025, 05:21 PM EDT
CMPO Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 21, 2025 | 11.43 | 11.43 | 11.02 | 11.30 | -0.11 | -0.96% | 1,548,179 |
| Mar 20, 2025 | 11.41 | 11.60 | 11.32 | 11.41 | 0.03 | 0.26% | 572,608 |
| Mar 19, 2025 | 11.58 | 11.62 | 11.18 | 11.38 | 0.50 | 4.60% | 916,991 |
| Mar 18, 2025 | 11.08 | 11.20 | 10.86 | 10.88 | -0.26 | -2.33% | 464,324 |
| Mar 17, 2025 | 11.07 | 11.26 | 10.87 | 11.14 | 0.12 | 1.09% | 806,811 |
| Mar 14, 2025 | 10.51 | 11.03 | 10.51 | 11.02 | 0.63 | 6.06% | 1,070,183 |
| Mar 13, 2025 | 10.90 | 10.95 | 10.34 | 10.39 | -0.58 | -5.29% | 1,088,432 |
| Mar 12, 2025 | 10.89 | 11.12 | 10.57 | 10.97 | 0.33 | 3.10% | 851,740 |
| Mar 11, 2025 | 10.67 | 10.84 | 10.34 | 10.64 | -0.08 | -0.75% | 1,513,166 |
| Mar 10, 2025 | 10.71 | 10.88 | 10.28 | 10.72 | -0.25 | -2.28% | 1,716,600 |
| Mar 7, 2025 | 11.19 | 11.58 | 10.89 | 10.97 | -0.59 | -5.10% | 2,022,187 |
| Mar 6, 2025 | 11.20 | 12.19 | 10.86 | 11.56 | -0.46 | -3.83% | 2,744,528 |
| Mar 5, 2025 | 12.30 | 12.40 | 11.84 | 12.02 | -0.06 | -0.50% | 1,526,831 |
| Mar 4, 2025 | 11.93 | 12.31 | 11.58 | 12.08 | -0.07 | -0.58% | 1,565,657 |
| Mar 3, 2025 | 13.49 | 13.71 | 11.99 | 12.15 | -1.19 | -8.92% | 2,279,444 |
| Feb 28, 2025 | 12.58 | 13.63 | 12.10 | 13.34 | 0.48 | 3.73% | 3,209,821 |
| Feb 27, 2025 | 13.44 | 13.63 | 12.71 | 12.86 | -0.26 | -1.98% | 1,854,762 |
| Feb 26, 2025 | 12.75 | 13.30 | 12.74 | 13.12 | 0.39 | 3.06% | 1,535,115 |
| Feb 25, 2025 | 13.27 | 13.31 | 12.59 | 12.73 | -0.52 | -3.92% | 1,396,107 |
| Feb 24, 2025 | 13.67 | 13.67 | 12.97 | 13.25 | -0.12 | -0.90% | 1,151,244 |
| Feb 21, 2025 | 14.13 | 14.25 | 13.15 | 13.37 | -0.66 | -4.70% | 1,235,494 |
| Feb 20, 2025 | 14.13 | 14.23 | 13.36 | 14.03 | -0.25 | -1.75% | 1,738,655 |
| Feb 19, 2025 | 14.47 | 14.70 | 13.89 | 14.28 | 0.10 | 0.71% | 2,220,995 |
| Feb 18, 2025 | 14.01 | 14.22 | 13.25 | 14.18 | 1.20 | 9.24% | 1,875,506 |
| Feb 14, 2025 | 13.19 | 13.39 | 12.86 | 12.98 | -0.08 | -0.61% | 1,148,298 |
| Feb 13, 2025 | 12.66 | 13.06 | 12.62 | 13.06 | 0.57 | 4.56% | 1,398,334 |
| Feb 12, 2025 | 12.09 | 12.56 | 11.90 | 12.49 | 0.17 | 1.38% | 1,319,314 |
| Feb 11, 2025 | 12.27 | 12.38 | 12.03 | 12.32 | 0.11 | 0.90% | 1,252,632 |
| Feb 10, 2025 | 12.98 | 13.01 | 12.19 | 12.21 | -0.86 | -6.58% | 1,373,379 |
| Feb 7, 2025 | 13.32 | 13.32 | 12.97 | 13.07 | -0.14 | -1.06% | 643,761 |
| Feb 6, 2025 | 13.20 | 13.40 | 12.96 | 13.21 | 0.08 | 0.61% | 750,445 |
| Feb 5, 2025 | 13.18 | 13.93 | 13.01 | 13.13 | -0.02 | -0.15% | 930,909 |
| Feb 4, 2025 | 13.18 | 13.20 | 12.99 | 13.15 | 0.04 | 0.31% | 833,855 |
| Feb 3, 2025 | 12.87 | 13.16 | 12.74 | 13.11 | -0.12 | -0.91% | 809,945 |
| Jan 31, 2025 | 13.56 | 13.59 | 13.00 | 13.23 | -0.28 | -2.07% | 1,365,441 |
| Jan 30, 2025 | 13.10 | 13.63 | 13.10 | 13.51 | 0.55 | 4.24% | 1,211,858 |
| Jan 29, 2025 | 13.00 | 13.05 | 12.70 | 12.96 | -0.04 | -0.31% | 1,702,174 |
| Jan 28, 2025 | 12.62 | 13.03 | 12.45 | 13.00 | 0.40 | 3.17% | 752,240 |
| Jan 27, 2025 | 12.45 | 12.88 | 12.32 | 12.60 | -0.53 | -4.04% | 894,531 |
| Jan 24, 2025 | 12.87 | 13.25 | 12.71 | 13.13 | 0.41 | 3.22% | 1,124,156 |
| Jan 23, 2025 | 12.63 | 12.90 | 12.47 | 12.72 | -0.05 | -0.39% | 1,032,038 |
| Jan 22, 2025 | 12.39 | 12.80 | 12.32 | 12.77 | 0.50 | 4.07% | 1,623,897 |
| Jan 21, 2025 | 12.36 | 12.70 | 11.98 | 12.27 | 0.02 | 0.16% | 1,175,533 |
| Jan 17, 2025 | 12.20 | 12.32 | 12.05 | 12.25 | 0.18 | 1.49% | 590,382 |
| Jan 16, 2025 | 12.10 | 12.27 | 12.02 | 12.07 | -0.04 | -0.33% | 1,033,569 |
| Jan 15, 2025 | 11.98 | 12.53 | 11.85 | 12.11 | 0.40 | 3.42% | 1,743,414 |
| Jan 14, 2025 | 11.54 | 11.75 | 11.42 | 11.71 | 0.25 | 2.18% | 1,232,587 |
| Jan 13, 2025 | 11.36 | 11.61 | 11.29 | 11.46 | -0.06 | -0.52% | 803,765 |
| Jan 10, 2025 | 12.08 | 12.08 | 11.51 | 11.52 | -0.65 | -5.34% | 889,232 |
| Jan 8, 2025 | 12.08 | 12.17 | 11.96 | 12.17 | -0.03 | -0.25% | 626,720 |