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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 08, 2025	11.51	11.56	11.56	11.63	11.35	535,324
May 07, 2025	11.31	11.34	11.34	11.37	11.16	482,203
May 06, 2025	11.09	11.29	11.29	11.36	11.07	379,740
May 05, 2025	11.15	11.25	11.25	11.26	11.07	435,400
May 02, 2025	11.19	11.3	11.3	11.53	11.18	602,376
May 01, 2025	11.1	11.05	11.05	11.13	10.82	479,396
April 30, 2025	11.08	10.99	10.99	11.29	10.86	537,646
April 29, 2025	10.84	11.24	11.24	11.37	10.76	1.09M
April 28, 2025	10.77	10.89	10.89	10.94	10.67	505,527
April 25, 2025	10.86	10.79	10.79	10.94	10.71	490,125
April 24, 2025	10.87	10.87	10.87	10.95	10.77	473,400
April 23, 2025	10.9	10.82	10.82	11.04	10.65	598,013
April 22, 2025	10.56	10.6	10.6	10.73	10.35	578,800
April 21, 2025	10.54	10.35	10.35	10.65	10.25	560,963
April 17, 2025	10.5	10.65	10.65	10.68	10.35	705,000
April 16, 2025	10.23	10.49	10.49	10.58	10.23	481,700
April 15, 2025	10.66	10.45	10.45	10.86	10.41	764,742
April 14, 2025	10.65	10.7	10.7	10.9	10.5	476,300
April 11, 2025	10.3	10.49	10.49	10.5	9.98	542,408
April 10, 2025	10.24	10.31	10.31	10.51	9.99	668,533
April 09, 2025	9.51	10.51	10.51	10.59	9.43	998,024
April 08, 2025	10.48	9.65	9.65	10.54	9.51	1.01M
April 07, 2025	9.52	10.02	10.02	10.56	9.24	1.37M
April 04, 2025	10.24	9.93	9.93	10.33	9.84	1.29M
April 03, 2025	10.2	10.62	10.62	10.79	10.1	1.01M
April 02, 2025	10.77	10.67	10.67	10.99	10.62	1.18M
April 01, 2025	10.77	10.93	10.93	10.98	10.46	786,800
March 31, 2025	10.73	10.87	10.87	11.01	10.65	1M
March 28, 2025	11.06	10.94	10.94	11.42	10.74	599,377
March 27, 2025	11.39	11.29	11.29	11.49	11.2	466,700
March 26, 2025	11.53	11.35	11.35	11.54	11.28	592,481
March 25, 2025	11.49	11.55	11.55	11.67	11.45	811,603
March 24, 2025	11.91	11.51	11.51	11.91	11.45	729,733
March 21, 2025	11.43	11.3	11.3	11.43	11.02	1.55M
March 20, 2025	11.41	11.41	11.41	11.6	11.32	572,608
March 19, 2025	11.58	11.38	11.38	11.62	11.18	916,869
March 18, 2025	11.08	10.88	10.88	11.2	10.86	464,324
March 17, 2025	11.07	11.14	11.14	11.26	10.87	806,811
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

CompoSecure, Inc. (CMPO) NASDAQ