CompoSecure Inc. (CMPOW)
NASDAQ: CMPOW
· Real-Time Price · USD
10.53
-0.97 (-8.43%)
At close: Aug 15, 2025, 3:47 PM
10.53
0.00%
After-hours: Aug 15, 2025, 04:00 PM EDT
CMPOW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 11.44 | 11.50 | 10.99 | 11.50 | 11.50 | 2.22% | 32,039 |
| Aug 13, 2025 | 11.11 | 11.33 | 10.88 | 11.25 | 11.25 | 4.17% | 56,150 |
| Aug 12, 2025 | 10.15 | 10.94 | 10.15 | 10.80 | 10.80 | 8.54% | 51,238 |
| Aug 11, 2025 | 9.98 | 10.00 | 9.68 | 9.95 | 9.95 | 4.96% | 70,450 |
| Aug 8, 2025 | 7.00 | 9.53 | 7.00 | 9.48 | 9.48 | 46.07% | 216,317 |
| Aug 7, 2025 | 6.42 | 6.49 | 6.23 | 6.49 | 6.49 | -0.76% | 15,051 |
| Aug 6, 2025 | 6.34 | 6.54 | 6.33 | 6.54 | 6.54 | 4.64% | 11,444 |
| Aug 4, 2025 | 6.22 | 6.32 | 6.17 | 6.25 | 6.25 | 3.99% | 160,976 |
| Aug 1, 2025 | 6.40 | 6.40 | 6.00 | 6.01 | 6.01 | -5.50% | 6,246 |
| Jul 31, 2025 | 6.25 | 6.36 | 6.23 | 6.36 | 6.36 | 3.41% | 13,735 |
| Jul 30, 2025 | 6.06 | 6.25 | 6.04 | 6.15 | 6.15 | -0.32% | 5,700 |
| Jul 29, 2025 | 6.43 | 6.43 | 6.17 | 6.17 | 6.17 | -5.08% | 7,900 |
| Jul 28, 2025 | 6.47 | 6.50 | 6.47 | 6.50 | 6.50 | 0.00% | 700 |
| Jul 25, 2025 | 6.75 | 6.75 | 6.50 | 6.50 | 6.50 | -1.96% | 6,795 |
| Jul 24, 2025 | 6.76 | 6.76 | 6.63 | 6.63 | 6.63 | -3.77% | 15,794 |
| Jul 23, 2025 | 6.75 | 6.89 | 6.67 | 6.89 | 6.89 | -1.43% | 54,674 |
| Jul 22, 2025 | 6.99 | 6.99 | 6.98 | 6.99 | 6.99 | -1.41% | 38,305 |
| Jul 21, 2025 | 7.09 | 7.11 | 7.06 | 7.09 | 7.09 | 1.14% | 3,345 |
| Jul 18, 2025 | 7.02 | 7.09 | 6.94 | 7.01 | 7.01 | -1.41% | 38,571 |
| Jul 17, 2025 | 6.85 | 7.15 | 6.77 | 7.11 | 7.11 | 6.92% | 19,951 |