CompoSecure, Inc. - CMPO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	20.62	21.43	21.43	21.61	20.55	1.54M
January 12, 2026	21.75	20.79	20.79	22.45	20.15	1.68M
January 09, 2026	21.75	22.17	22.17	23.6	21.67	1.66M
January 08, 2026	19.61	21.41	21.41	21.45	19.51	1.87M
January 07, 2026	19.81	19.66	19.66	20.08	19.32	759,600
January 06, 2026	19.1	19.88	19.88	19.92	19.1	769,200
January 05, 2026	18.69	19.39	19.39	19.43	18.64	909,600
January 02, 2026	19.41	18.67	18.67	19.58	18.38	975,900
December 31, 2025	19.39	19.28	19.28	19.52	19.13	1.17M
December 30, 2025	19.37	19.23	19.23	19.44	19.16	402,200
December 29, 2025	19.44	19.39	19.39	19.66	19.19	405,600
December 26, 2025	19.61	19.52	19.52	19.73	19.35	463,300
December 24, 2025	19.42	19.52	19.52	19.6	19.33	314,746
December 23, 2025	19.24	19.39	19.39	19.49	19.02	928,600
December 22, 2025	19.68	19.24	19.24	19.69	19.18	588,100
December 19, 2025	19.5	19.58	19.58	20.01	19.5	4.59M
December 18, 2025	19.58	19.49	19.49	19.92	19.45	1.15M
December 17, 2025	19.52	19.3	19.3	19.78	19.18	1.12M
December 16, 2025	19.8	19.53	19.53	20.09	19.28	1.15M
December 15, 2025	20.19	19.64	19.64	20.27	19.59	1.41M
December 12, 2025	20.39	20.22	20.22	21	20.04	689,351
December 11, 2025	20.25	20.47	20.47	20.75	20.1	528,912
December 10, 2025	20.3	20.27	20.27	20.58	19.75	1.11M
December 09, 2025	20.24	20.31	20.31	20.62	20.24	756,200
December 08, 2025	20.87	20.36	20.36	20.87	20.31	833,500
December 05, 2025	20.44	20.53	20.53	20.75	20.09	708,000
December 04, 2025	19.75	20.39	20.39	20.45	19.74	730,500
December 03, 2025	19.75	19.77	19.77	19.99	19.53	748,900
December 02, 2025	19.62	19.82	19.82	20.3	19.5	986,600
December 01, 2025	19.41	19.55	19.55	19.67	19.26	690,000
November 28, 2025	19.52	19.87	19.87	19.91	19.27	348,149
November 26, 2025	19.44	19.47	19.47	19.82	19.38	1.13M
November 25, 2025	19.08	19.54	19.54	19.59	18.84	1.19M
November 24, 2025	18.38	19.04	19.04	19.14	17.96	1.08M
November 21, 2025	18.32	18.18	18.18	18.53	17.8	887,100
November 20, 2025	19.41	18.22	18.22	19.79	18.16	790,800
November 19, 2025	19.22	19.03	19.03	19.43	18.71	914,349
November 18, 2025	19	19.4	19.4	19.61	18.79	763,401
November 17, 2025	20.19	19.08	19.08	20.47	18.9	1.38M
November 14, 2025	19.76	20.41	20.41	20.66	19.76	969,378
November 13, 2025	21.19	19.86	19.86	21.19	19.85	828,955
November 12, 2025	21.2	21.17	21.17	21.35	20.75	1.07M
November 11, 2025	20.99	20.82	20.82	21.25	20.42	607,898
November 10, 2025	20.88	21.01	21.01	21.27	20.73	684,400
November 07, 2025	21.08	20.7	20.7	21.19	20.57	854,878
November 06, 2025	22.28	21.19	21.19	22.46	21.07	935,598
November 05, 2025	21.14	22.08	22.08	22.45	21.14	2M
November 04, 2025	20.48	21.14	21.14	22.3	19.85	2.12M
November 03, 2025	23.01	20.54	20.54	26.78	19.65	5.2M
October 31, 2025	19.66	19.86	19.86	19.93	19.58	284,108
October 30, 2025	19.86	19.57	19.57	20.04	19.43	232,699
October 29, 2025	20.39	19.8	19.8	20.74	19.58	288,221
October 28, 2025	20.29	20.64	20.64	20.64	20.09	365,410
October 27, 2025	20.7	20.22	20.22	20.96	20.1	514,500
October 24, 2025	20.89	20.59	20.59	21.16	20.58	289,234
October 23, 2025	19.94	20.62	20.62	20.74	19.63	377,300
October 22, 2025	19.73	19.72	19.72	19.99	19.29	437,600
October 21, 2025	19.77	19.72	19.72	20.18	19.56	318,993
October 20, 2025	19.74	19.96	19.96	20.14	19.54	544,400
October 17, 2025	19.36	19.6	19.6	19.73	19.07	521,800

CompoSecure, Inc. (CMPO) NASDAQ