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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 05, 2026	22	23.05	23.05	23.08	21.79	2.79M
February 04, 2026	23.46	22.14	22.14	23.61	21.6	2.3M
February 03, 2026	24.55	23.53	23.53	24.82	23.13	2.3M
February 02, 2026	23.03	24.07	24.07	24.34	23	1.74M
January 30, 2026	24.16	23.57	23.57	24.42	22.88	2.08M
January 29, 2026	24.31	24.27	24.27	24.4	23.6	1.55M
January 28, 2026	24.92	24.03	24.03	25.15	23.94	1.93M
January 27, 2026	25.14	24.5	24.5	25.15	24.13	1.58M
January 26, 2026	24.63	24.84	24.84	25.32	24.49	1.45M
January 23, 2026	24.09	25.05	25.05	25.93	24.09	847,726
January 22, 2026	24.7	25.13	25.13	25.96	24.56	2.29M
January 21, 2026	26.04	25.68	25.68	26.5	24.98	2.56M
January 20, 2026	24.87	26	26	26.32	24.28	4.67M
January 16, 2026	25.25	25.12	25.12	25.95	24.88	2.42M
January 15, 2026	23.74	25.25	25.25	25.5	23.51	9.1M
January 14, 2026	21.19	23.41	23.41	23.71	21.15	4.07M
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

CompoSecure, Inc. (CMPO) NASDAQ