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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 14, 2025	10.51	11.02	11.02	11.03	10.51	1.07M
March 13, 2025	10.9	10.39	10.39	10.95	10.34	1.09M
March 12, 2025	10.89	10.97	10.97	11.12	10.57	848,886
March 11, 2025	10.67	10.64	10.64	10.84	10.34	1.51M
March 10, 2025	10.71	10.72	10.72	10.88	10.28	1.72M
March 07, 2025	11.19	10.97	10.97	11.58	10.89	2M
March 06, 2025	11.2	11.56	11.56	12.19	10.86	2.74M
March 05, 2025	12.3	12.02	12.02	12.4	11.84	1.53M
March 04, 2025	11.93	12.08	12.08	12.31	11.58	1.57M
March 03, 2025	13.49	12.15	12.15	13.71	11.99	2.27M
February 28, 2025	12.58	13.34	13.34	13.63	12.1	3.21M
February 27, 2025	13.44	12.86	12.86	13.63	12.71	1.85M
February 26, 2025	15.36	15.81	15.81	16.03	15.35	1.27M
February 25, 2025	15.99	15.34	15.34	16.04	15.17	1.16M
February 24, 2025	16.47	15.96	15.96	16.47	15.63	955,500
February 21, 2025	17.03	16.11	16.11	17.17	15.85	1.02M
February 20, 2025	17.03	16.91	16.91	17.15	16.1	1.44M
February 19, 2025	17.43	17.2	17.2	17.71	16.74	1.84M
February 18, 2025	16.88	17.09	17.09	17.13	15.97	1.55M
February 14, 2025	15.89	15.64	15.64	16.13	15.49	953,026
February 13, 2025	15.25	15.73	15.73	15.73	15.21	1.16M
February 12, 2025	14.57	15.05	15.05	15.13	14.34	1.1M
February 11, 2025	14.79	14.84	14.84	14.92	14.5	1.04M
February 10, 2025	15.64	14.71	14.71	15.67	14.69	1.14M
February 07, 2025	16.05	15.75	15.75	16.05	15.63	534,300
February 06, 2025	15.9	15.92	15.92	16.15	15.61	622,829
February 05, 2025	15.88	15.82	15.82	16.79	15.67	772,605
February 04, 2025	15.88	15.85	15.85	15.9	15.65	692,100
February 03, 2025	15.51	15.8	15.8	15.86	15.35	672,211
January 31, 2025	16.34	15.94	15.94	16.38	15.66	1.13M
January 30, 2025	15.79	16.28	16.28	16.42	15.79	1.01M
January 29, 2025	15.66	15.61	15.61	15.73	15.3	1.41M
January 28, 2025	15.21	15.66	15.66	15.7	15	624,319
January 27, 2025	15	15.18	15.18	15.52	14.85	742,413
January 24, 2025	15.51	15.82	15.82	15.96	15.32	933,000
January 23, 2025	15.22	15.33	15.33	15.54	15.02	856,536
January 22, 2025	14.93	15.39	15.39	15.42	14.85	1.35M
January 21, 2025	14.89	14.79	14.79	15.3	14.43	975,629
January 17, 2025	14.7	14.76	14.76	14.85	14.52	490,000
January 16, 2025	14.58	14.54	14.54	14.79	14.48	857,807
January 15, 2025	14.43	14.59	14.59	15.1	14.28	1.45M
January 14, 2025	13.91	14.11	14.11	14.16	13.76	1.02M
January 13, 2025	13.69	13.81	13.81	13.99	13.6	667,100
January 10, 2025	14.56	13.88	13.88	14.56	13.87	738,015
January 08, 2025	14.55	14.66	14.66	14.67	14.42	520,144
January 07, 2025	14.8	14.7	14.7	15.03	14.55	878,600
January 06, 2025	15.92	14.88	14.88	16.02	14.85	842,300
January 03, 2025	15.27	15.82	15.82	16.02	15.26	864,616
January 02, 2025	15.33	15.28	15.28	15.73	15.14	1.09M
December 31, 2024	16.4	15.33	15.33	16.58	15.21	2.3M
December 30, 2024	15.62	15.65	15.65	15.9	15.5	1.14M
December 27, 2024	16	15.85	15.85	16.26	15.64	849,800
December 26, 2024	15.94	16.08	16.08	16.13	15.74	656,200
December 24, 2024	16.2	15.92	15.92	16.23	15.87	554,200
December 23, 2024	15.87	15.83	15.83	16.04	15.64	506,000
December 20, 2024	15.27	15.86	15.86	16.05	15.26	1.43M
December 19, 2024	15.74	15.57	15.57	16.14	15.56	782,621
December 18, 2024	16.55	15.68	15.68	16.8	15.55	858,000
December 17, 2024	16.37	16.15	16.15	16.45	15.92	987,400
December 16, 2024	16.5	16.47	16.47	17.03	16.42	966,700

CompoSecure, Inc. (CMPO) NASDAQ