CompoSecure Inc. (CMPOW)
NASDAQ: CMPOW
· Real-Time Price · USD
10.53
-0.21 (-1.96%)
At close: Sep 05, 2025, 3:58 PM
CMPOW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 10.39 | 10.46 | 10.39 | 10.44 | 10.44 | -2.79% | 1,228 |
| Sep 4, 2025 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | -1.83% | 540 |
| Sep 3, 2025 | 11.13 | 11.13 | 10.76 | 10.94 | 10.94 | -0.18% | 3,485 |
| Sep 2, 2025 | 10.86 | 10.98 | 10.86 | 10.96 | 10.96 | -0.90% | 19,147 |
| Aug 29, 2025 | 11.73 | 11.73 | 11.00 | 11.06 | 11.06 | -8.29% | 24,604 |
| Aug 28, 2025 | 11.94 | 12.11 | 11.89 | 12.06 | 12.06 | 1.77% | 51,337 |
| Aug 27, 2025 | 11.72 | 11.85 | 11.56 | 11.85 | 11.85 | -0.25% | 5,069 |
| Aug 26, 2025 | 11.76 | 11.88 | 11.67 | 11.88 | 11.88 | -0.08% | 4,188 |
| Aug 25, 2025 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | 0.51% | 725 |
| Aug 22, 2025 | 11.30 | 12.00 | 11.30 | 11.83 | 11.83 | 4.51% | 11,245 |
| Aug 21, 2025 | 11.02 | 11.34 | 10.90 | 11.32 | 11.32 | 2.91% | 17,808 |
| Aug 20, 2025 | 9.73 | 11.00 | 9.73 | 11.00 | 11.00 | 6.69% | 27,696 |
| Aug 19, 2025 | 10.68 | 10.76 | 10.17 | 10.31 | 10.31 | -5.24% | 156,216 |
| Aug 18, 2025 | 10.96 | 10.97 | 10.84 | 10.88 | 10.88 | 3.32% | 99,015 |
| Aug 15, 2025 | 10.93 | 10.98 | 10.53 | 10.53 | 10.53 | -8.43% | 5,441 |
| Aug 14, 2025 | 11.44 | 11.50 | 10.99 | 11.50 | 11.50 | 2.22% | 31,739 |
| 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 |