CompoSecure, Inc. (CMPO) NASDAQ
16.51
-1.04(-5.93%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
16.51
-1.04(-5.93%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 16, 2026 | 16.92 | 16.83 | 16.83 | 17.25 | 16.61 | 5.29M |
| March 13, 2026 | 17.37 | 16.51 | 16.51 | 17.92 | 16.41 | 7.13M |
| March 12, 2026 | 18.88 | 17.55 | 17.55 | 19.02 | 17.13 | 11.35M |
| March 11, 2026 | 19.46 | 19.74 | 19.74 | 20.05 | 18.93 | 3.7M |
| March 10, 2026 | 20.53 | 19.81 | 19.81 | 20.66 | 19.75 | 3.81M |
| March 09, 2026 | 20.13 | 20.65 | 20.65 | 21.11 | 20.13 | 936,763 |
| March 06, 2026 | 22 | 20.33 | 20.33 | 22.14 | 20.11 | 3.82M |
| March 05, 2026 | 23.15 | 23.02 | 23.02 | 23.62 | 22.68 | 5.22M |
| March 04, 2026 | 22.39 | 23.5 | 23.5 | 23.67 | 22.04 | 3.58M |
| March 03, 2026 | 21.89 | 22.11 | 22.11 | 22.46 | 21.2 | 3.09M |
| March 02, 2026 | 22.22 | 22.54 | 22.54 | 23.06 | 22 | 3.03M |
| February 27, 2026 | 22.61 | 22.45 | 22.45 | 23.28 | 21.9 | 1.51M |
| February 26, 2026 | 23.27 | 23.12 | 23.12 | 24.02 | 22.14 | 1.4M |
| February 25, 2026 | 22.76 | 23.03 | 23.03 | 23.7 | 22.54 | 978,177 |
| February 24, 2026 | 22.87 | 22.69 | 22.69 | 22.91 | 22.06 | 732,122 |
| February 23, 2026 | 22.67 | 22.59 | 22.59 | 22.91 | 22.15 | 2.86M |
| February 17, 2026 | 24.58 | 24.11 | 0 | 24.73 | 23.69 | 1.93M |
| February 13, 2026 | 24.65 | 24.63 | 0 | 25.12 | 24.21 | 2.16M |
| February 12, 2026 | 24.9 | 24.69 | 0 | 25.66 | 24.23 | 1.79M |
| February 11, 2026 | 25.17 | 24.98 | 0 | 25.28 | 24.42 | 2.18M |
| February 10, 2026 | 25.5 | 24.85 | 0 | 25.65 | 24.81 | 1.99M |
| February 09, 2026 | 24.51 | 25.32 | 0 | 25.49 | 24 | 1.79M |
| February 06, 2026 | 23.61 | 24.46 | 0 | 25.25 | 23.5 | 2.74M |
| February 05, 2026 | 22 | 23.05 | 0 | 23.08 | 21.79 | 2.79M |
| February 04, 2026 | 23.46 | 22.14 | 0 | 23.61 | 21.6 | 2.3M |
| February 03, 2026 | 24.55 | 23.53 | 0 | 24.82 | 23.13 | 2.3M |
| February 02, 2026 | 23.27 | 24.07 | 0 | 24.34 | 23 | 1.77M |
| January 30, 2026 | 24.16 | 23.57 | 0 | 24.42 | 22.88 | 2.08M |
| January 29, 2026 | 24.31 | 24.27 | 0 | 24.4 | 23.6 | 1.55M |
| January 28, 2026 | 24.92 | 24.03 | 0 | 25.15 | 23.94 | 1.93M |
| January 27, 2026 | 25.14 | 24.5 | 0 | 25.15 | 24.13 | 1.58M |
| January 26, 2026 | 25.11 | 24.84 | 0 | 25.32 | 24.49 | 1.45M |
| January 23, 2026 | 24.09 | 25.05 | 0 | 25.93 | 24.09 | 847,726 |
| January 22, 2026 | 24.7 | 25.15 | 0 | 25.98 | 24.56 | 2.6M |
| January 21, 2026 | 26.04 | 25.68 | 0 | 26.5 | 24.98 | 2.56M |
| January 20, 2026 | 24.28 | 26 | 0 | 26.32 | 24.28 | 4.67M |
| January 16, 2026 | 25.25 | 25.12 | 0 | 25.95 | 24.88 | 2.51M |
| January 15, 2026 | 23.74 | 25.25 | 0 | 25.51 | 23.51 | 9.1M |
| January 14, 2026 | 21.19 | 23.41 | 0 | 23.71 | 21.15 | 4.07M |
| January 13, 2026 | 20.62 | 21.43 | 0 | 21.61 | 20.55 | 1.54M |
| January 12, 2026 | 21.75 | 20.79 | 0 | 22.45 | 20.15 | 1.68M |
| January 09, 2026 | 21.75 | 22.17 | 0 | 23.6 | 21.67 | 1.66M |
| January 08, 2026 | 19.61 | 21.41 | 0 | 21.45 | 19.51 | 1.87M |
| January 07, 2026 | 19.81 | 19.66 | 0 | 20.08 | 19.32 | 759,600 |
| January 06, 2026 | 19.1 | 19.88 | 0 | 19.92 | 19.1 | 769,200 |
| January 05, 2026 | 18.69 | 19.39 | 0 | 19.43 | 18.64 | 909,600 |
| January 02, 2026 | 19.41 | 18.67 | 0 | 19.58 | 18.38 | 975,900 |
| December 31, 2025 | 19.39 | 19.28 | 0 | 19.52 | 19.13 | 1.17M |
| December 30, 2025 | 19.37 | 19.23 | 0 | 19.44 | 19.16 | 402,200 |
| December 29, 2025 | 19.44 | 19.39 | 0 | 19.66 | 19.19 | 405,600 |
| December 26, 2025 | 19.61 | 19.52 | 0 | 19.73 | 19.35 | 463,300 |
| December 24, 2025 | 19.42 | 19.52 | 0 | 19.6 | 19.33 | 314,800 |
| December 23, 2025 | 19.24 | 19.39 | 0 | 19.49 | 19.02 | 928,600 |
| December 22, 2025 | 19.68 | 19.24 | 0 | 19.69 | 19.18 | 588,100 |
| December 19, 2025 | 19.5 | 19.58 | 0 | 20.01 | 19.5 | 4.59M |
| December 18, 2025 | 19.58 | 19.49 | 0 | 19.92 | 19.45 | 1.15M |
| December 17, 2025 | 19.52 | 19.3 | 0 | 19.78 | 19.18 | 1.12M |
| December 16, 2025 | 19.8 | 19.53 | 0 | 20.09 | 19.28 | 1.15M |
| December 15, 2025 | 20.19 | 19.64 | 0 | 20.27 | 19.59 | 1.41M |
| December 12, 2025 | 20.39 | 20.22 | 0 | 21.04 | 20.04 | 860,000 |