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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	14.07	14.63	14.63	14.79	14.01	729,700
July 01, 2025	14.06	14.02	14.02	14.17	13.86	534,780
June 30, 2025	14.23	14.09	14.09	14.34	13.98	1.02M
June 27, 2025	14.29	14.17	14.17	14.55	14.01	3.89M
June 26, 2025	14.37	14.33	14.33	14.52	14.28	424,706
June 25, 2025	14.48	14.27	14.27	14.61	14.24	607,038
June 24, 2025	14.18	14.46	14.46	14.52	14.06	915,703
June 23, 2025	13.94	14.05	14.05	14.09	13.8	402,847
June 20, 2025	14.15	13.97	13.97	14.38	13.87	1.33M
June 18, 2025	13.94	14.07	14.07	14.31	13.89	644,300
June 17, 2025	13.78	13.91	13.91	14	13.73	598,500
June 16, 2025	13.81	13.82	13.82	13.88	13.59	455,637
June 13, 2025	14.02	13.66	13.66	14.06	13.64	614,800
June 12, 2025	13.76	14.19	14.19	14.34	13.72	1.07M
June 11, 2025	13.66	13.75	13.75	13.76	13.4	762,947
June 10, 2025	14	13.68	13.68	14	13.58	415,231
June 09, 2025	14	13.92	13.92	14	13.82	424,713
June 06, 2025	13.83	13.92	13.92	13.94	13.72	517,106
June 05, 2025	13.72	13.69	13.69	13.8	13.59	686,290
June 04, 2025	13.81	13.69	13.69	13.89	13.6	477,240
June 03, 2025	13.5	13.81	13.81	13.87	13.43	650,129
June 02, 2025	13.63	13.54	13.54	13.82	13.35	617,254
May 30, 2025	13.55	13.71	13.71	14	13.42	2.23M
May 29, 2025	13.88	13.6	13.6	13.95	13.47	880,642
May 28, 2025	13.63	13.68	13.68	13.93	13.42	1.11M
May 27, 2025	13.66	13.49	13.49	13.86	13.41	1.17M
May 23, 2025	12.5	13.22	13.22	13.33	12.3	1.82M
May 22, 2025	12.21	12.69	12.69	12.87	12.21	657,500

CompoSecure, Inc. (CMPO) NASDAQ