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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 09, 2025	19.24	18.91	18.91	19.28	18.84	720,700
September 08, 2025	18.69	19.4	19.4	19.41	18.64	654,836
September 05, 2025	18.69	18.5	18.5	18.84	18.22	658,042
September 04, 2025	19.08	18.56	18.56	19.18	18.45	535,884
September 03, 2025	18.97	18.92	18.92	19.15	18.63	805,833
September 02, 2025	18.73	18.98	18.98	19.26	18.52	824,200
August 29, 2025	19.76	19.12	19.12	19.76	18.92	874,733
August 28, 2025	19.97	19.75	19.75	20.14	19.72	997,600
August 27, 2025	19.67	19.86	19.86	19.9	19.03	868,100
August 26, 2025	19.62	19.79	19.79	19.83	19.52	1.48M
August 25, 2025	19.68	19.65	19.65	19.95	19.61	301,207
August 22, 2025	19.36	19.84	19.84	20.02	19.25	1.9M
August 21, 2025	18.97	19.28	19.28	19.33	18.81	1.5M
August 20, 2025	17.47	19.02	19.02	19.05	17.45	1.58M
August 19, 2025	18.74	18.2	18.2	18.87	18.14	911,123
August 18, 2025	18.82	18.74	18.74	19	18.71	741,947
August 15, 2025	19.27	18.57	18.57	19.48	18.37	868,137
August 14, 2025	19.22	19.45	19.45	19.6	18.94	1.32M
August 13, 2025	19	19.27	19.27	19.35	18.76	1.41M
August 12, 2025	18.04	18.82	18.82	18.95	17.8	1.45M
August 11, 2025	17.94	17.96	17.96	18	17.57	1.41M
August 08, 2025	15.46	17.53	17.53	17.54	15	4.12M
August 07, 2025	14.5	14.4	14.4	14.51	14.05	618,198
August 06, 2025	14.21	14.37	14.37	14.45	14.09	564,200
August 05, 2025	14.23	14.14	14.14	14.23	13.94	564,236
August 04, 2025	14.04	14.15	14.15	14.22	13.92	795,517
August 01, 2025	14	13.87	13.87	14.06	13.68	939,230
July 31, 2025	13.84	14.21	14.21	14.26	13.81	1.15M
July 30, 2025	13.82	13.84	13.84	14.04	13.79	765,259
July 29, 2025	14.41	13.8	13.8	14.44	13.79	708,794
July 28, 2025	14.33	14.29	14.29	14.51	14.2	1.05M
July 25, 2025	14.54	14.28	14.28	14.78	14.24	652,299
July 24, 2025	14.83	14.54	14.54	14.83	14.53	450,268
July 23, 2025	14.57	14.84	14.84	14.91	14.51	564,600
July 22, 2025	14.97	14.53	14.53	14.98	14.52	764,711
July 21, 2025	14.97	15.04	15.04	15.08	14.79	798,465
July 18, 2025	15.14	14.95	14.95	15.2	14.83	432,913
July 17, 2025	14.58	14.98	14.98	15.08	14.58	684,365
July 16, 2025	14.35	14.59	14.59	14.63	14.28	711,534
July 15, 2025	14.38	14.28	14.28	14.46	14.23	456,648
July 14, 2025	14.22	14.35	14.35	14.43	14.14	295,646
July 11, 2025	14.56	14.21	14.21	14.56	14.14	319,852
July 10, 2025	14.46	14.56	14.56	14.58	14.32	313,500
July 09, 2025	14.5	14.47	14.47	14.54	14.18	526,733
July 08, 2025	14.9	14.44	14.44	15.05	14.38	823,822
July 07, 2025	14.78	14.84	14.84	15.1	14.58	1.23M
July 03, 2025	14.73	14.85	14.85	14.92	14.63	462,014

CompoSecure, Inc. (CMPO) NASDAQ