CompoSecure Inc. (CMPOW)
3.76
0.21 (5.92%)
At close: Jan 15, 2025, 9:33 AM
CMPOW Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 3.68 | 3.88 | 3.62 | 3.76 | 0.21 | 5.92% | 188,175 |
| Jan 13, 2025 | 3.55 | 3.74 | 3.54 | 3.55 | -0.07 | -1.93% | 5,779 |
| Jan 10, 2025 | 3.86 | 3.87 | 3.62 | 3.62 | -0.51 | -12.35% | 20,939 |
| Jan 8, 2025 | 4.03 | 4.13 | 4.00 | 4.13 | -0.11 | -2.59% | 31,204 |
| Jan 7, 2025 | 4.33 | 4.50 | 4.12 | 4.24 | -0.19 | -4.29% | 57,818 |
| Jan 6, 2025 | 5.03 | 5.04 | 4.27 | 4.43 | -0.55 | -11.04% | 81,742 |
| Jan 3, 2025 | 4.66 | 5.10 | 4.66 | 4.98 | 0.33 | 7.10% | 128,762 |
| Jan 2, 2025 | 4.65 | 5.11 | 4.50 | 4.65 | 0.00 | 0.00% | 178,826 |
| Dec 31, 2024 | 5.32 | 5.39 | 4.65 | 4.65 | -0.32 | -6.44% | 384,379 |
| Dec 30, 2024 | 4.90 | 5.17 | 4.87 | 4.97 | -0.12 | -2.36% | 78,138 |
| Dec 27, 2024 | 5.15 | 5.36 | 4.99 | 5.09 | -0.14 | -2.68% | 75,858 |
| Dec 26, 2024 | 5.14 | 5.26 | 5.11 | 5.23 | 0.12 | 2.35% | 32,361 |
| Dec 24, 2024 | 5.31 | 5.31 | 5.10 | 5.11 | -0.01 | -0.20% | 63,992 |
| Dec 23, 2024 | 5.00 | 5.20 | 4.96 | 5.12 | 0.08 | 1.59% | 50,662 |
| Dec 20, 2024 | 4.89 | 5.24 | 4.88 | 5.04 | 0.17 | 3.49% | 48,605 |
| Dec 19, 2024 | 4.98 | 5.17 | 4.81 | 4.87 | -0.11 | -2.21% | 97,646 |
| Dec 18, 2024 | 5.61 | 5.61 | 4.95 | 4.98 | -0.29 | -5.50% | 51,262 |
| Dec 17, 2024 | 5.25 | 5.42 | 5.15 | 5.27 | -0.09 | -1.68% | 71,487 |
| Dec 16, 2024 | 5.49 | 5.85 | 5.36 | 5.36 | -0.18 | -3.25% | 212,683 |
| Dec 13, 2024 | 5.50 | 5.64 | 5.43 | 5.54 | 0.04 | 0.73% | 66,027 |
| Dec 12, 2024 | 5.36 | 5.70 | 5.36 | 5.50 | 0.04 | 0.73% | 71,695 |
| Dec 11, 2024 | 5.33 | 5.52 | 5.12 | 5.46 | 0.12 | 2.25% | 80,176 |
| Dec 10, 2024 | 5.19 | 5.34 | 5.15 | 5.34 | 0.15 | 2.89% | 27,595 |
| Dec 9, 2024 | 5.53 | 5.57 | 5.00 | 5.19 | -0.09 | -1.70% | 103,098 |
| Dec 6, 2024 | 5.30 | 5.42 | 5.21 | 5.28 | -0.03 | -0.56% | 11,398 |
| Dec 5, 2024 | 5.23 | 5.56 | 5.15 | 5.31 | 0.08 | 1.53% | 81,594 |
| Dec 4, 2024 | 5.03 | 5.36 | 5.03 | 5.23 | 0.14 | 2.75% | 21,691 |
| Dec 3, 2024 | 5.06 | 5.25 | 5.06 | 5.09 | -0.12 | -2.30% | 43,123 |
| Dec 2, 2024 | 4.95 | 5.35 | 4.91 | 5.21 | 0.06 | 1.17% | 93,075 |
| Nov 29, 2024 | 5.30 | 5.30 | 5.09 | 5.15 | -0.12 | -2.28% | 4,693 |
| Nov 27, 2024 | 5.13 | 5.31 | 5.13 | 5.27 | 0.02 | 0.38% | 14,675 |
| Nov 26, 2024 | 4.97 | 5.25 | 4.88 | 5.25 | 0.40 | 8.25% | 25,598 |
| Nov 25, 2024 | 4.96 | 5.11 | 4.56 | 4.85 | -0.32 | -6.19% | 24,153 |
| Nov 22, 2024 | 4.76 | 5.23 | 4.76 | 5.17 | 0.38 | 7.93% | 174,779 |
| Nov 21, 2024 | 4.75 | 4.93 | 4.66 | 4.79 | 0.05 | 1.05% | 124,548 |
| Nov 20, 2024 | 4.39 | 4.77 | 4.39 | 4.74 | 0.12 | 2.60% | 98,709 |
| Nov 19, 2024 | 4.07 | 4.66 | 4.03 | 4.62 | 0.56 | 13.79% | 147,183 |
| Nov 18, 2024 | 3.86 | 4.08 | 3.86 | 4.06 | 0.43 | 11.85% | 73,384 |
| Nov 15, 2024 | 3.84 | 4.03 | 3.61 | 3.63 | -0.22 | -5.71% | 189,840 |
| Nov 14, 2024 | 3.74 | 3.85 | 3.73 | 3.85 | 0.15 | 4.05% | 3,821 |
| Nov 13, 2024 | 4.06 | 4.11 | 3.70 | 3.70 | -0.23 | -5.85% | 55,557 |
| Nov 12, 2024 | 3.81 | 4.01 | 3.80 | 3.93 | 0.11 | 2.88% | 5,540 |
| Nov 11, 2024 | 3.71 | 3.94 | 3.71 | 3.82 | 0.02 | 0.53% | 28,794 |
| Nov 8, 2024 | 3.17 | 4.49 | 2.91 | 3.80 | -0.96 | -20.17% | 98,811 |
| Nov 7, 2024 | 4.80 | 5.18 | 4.76 | 4.76 | 0.03 | 0.63% | 200,012 |
| Nov 6, 2024 | 4.72 | 4.74 | 4.55 | 4.73 | 0.15 | 3.28% | 21,638 |
| Nov 5, 2024 | 4.54 | 4.62 | 4.47 | 4.58 | 0.13 | 2.92% | 51,733 |
| Nov 4, 2024 | 4.40 | 4.45 | 4.38 | 4.45 | 0.09 | 2.06% | 6,699 |
| Nov 1, 2024 | 4.34 | 4.42 | 4.20 | 4.36 | -0.11 | -2.46% | 14,068 |
| Oct 31, 2024 | 4.51 | 4.52 | 4.24 | 4.47 | 0.03 | 0.68% | 20,662 |