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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	20.52	19.44	19.44	20.52	19.43	547,300
October 15, 2025	20.69	20.49	20.49	20.89	20.49	564,700
October 14, 2025	19.67	20.45	20.45	20.51	19.51	461,100
October 13, 2025	19.88	19.88	19.88	20.14	19.6	609,115
October 10, 2025	19.85	19.55	19.55	20.45	19.44	605,000
October 09, 2025	20.31	20.3	20.3	20.37	19.81	1.4M
October 08, 2025	20.4	20.38	20.38	20.52	20.11	469,400
October 07, 2025	19.91	20.2	20.2	20.27	19.82	591,000
October 06, 2025	20.76	19.8	19.8	20.87	19.71	793,246
October 03, 2025	20.2	20.37	20.37	20.79	20.2	273,482
October 02, 2025	20.25	20.4	20.4	20.57	20.01	608,900
October 01, 2025	20.61	20.05	20.05	20.83	19.89	846,800
September 30, 2025	20.83	20.82	20.82	20.93	20.52	1.09M
September 29, 2025	20.89	20.85	20.85	21	20.61	1.04M
September 26, 2025	20.21	20.7	20.7	20.85	20.15	599,800
September 25, 2025	19.85	20.31	20.31	20.41	19.62	680,000
September 24, 2025	20.38	20.04	20.04	20.67	20.03	797,000
September 23, 2025	20.46	20.35	20.35	20.86	20.19	629,400
September 22, 2025	19.76	20.26	20.26	20.58	19.62	1.02M
September 19, 2025	20.14	19.77	19.77	20.32	19.65	2.42M
September 18, 2025	19.78	20.14	20.14	20.36	19.6	1.21M
September 17, 2025	19.39	19.64	19.64	19.82	19.23	675,500
September 16, 2025	19.48	19.41	19.41	19.66	19.23	903,055
September 15, 2025	19.48	19.52	19.52	19.58	19.14	694,156
September 12, 2025	19.21	19.44	19.44	19.65	19.2	700,935
September 11, 2025	19.38	19.22	19.22	19.57	19.17	3.65M
September 10, 2025	18.94	19.25	19.25	19.47	17.95	1.12M

CompoSecure, Inc. (CMPO) NASDAQ