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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 03, 2025	12.71	12.71	12.71	12.71	12.71	183
October 02, 2025	12.23	12.48	12.48	12.48	12.21	4,209
October 01, 2025	12.73	12.49	12.49	12.75	12.49	606
September 30, 2025	12.61	12.8	12.8	12.9	12.59	187,210
September 29, 2025	12.8	12.75	12.75	12.8	12.68	120,870
September 26, 2025	12.4	12.8	12.8	12.8	12.4	7,244
September 25, 2025	11.86	11.85	11.85	11.86	11.85	751
September 24, 2025	12.35	12.7	12.7	12.7	12.35	2
September 23, 2025	12.43	12.38	12.38	12.8	12.31	6,986
September 22, 2025	11.63	12.4	12.4	12.4	11.63	1,084
September 19, 2025	11.54	11.54	11.54	11.54	11.54	1,106
September 18, 2025	11.71	12.05	12.05	12.05	12.05	2,878
September 17, 2025	11.54	11.78	11.78	11.78	11.45	1,918
September 16, 2025	11.49	11.52	11.52	11.65	11.39	118,507
September 15, 2025	11.2	11.48	11.48	11.48	11.2	1,878
September 12, 2025	11.44	11.45	11.45	11.54	11.38	1,425
September 11, 2025	11.35	11.31	11.31	11.35	11.31	806
September 10, 2025	11	11.23	11.23	11.42	11	27,668
September 09, 2025	10.95	10.93	10.93	11	10.89	3,222
September 08, 2025	10.91	11.39	11.39	11.39	10.89	2,634
September 05, 2025	10.39	10.44	10.44	10.54	10.39	1,228
September 04, 2025	10.74	10.74	10.74	10.74	10.74	540
September 03, 2025	11.13	10.94	10.94	11.13	10.76	3,485
September 02, 2025	10.86	10.96	10.96	10.98	10.86	19,147
August 29, 2025	11.73	11.06	11.06	11.73	11	24,604
August 28, 2025	11.94	12.06	12.06	12.11	11.89	51,337
August 27, 2025	11.72	11.85	11.85	11.85	11.56	5,069
August 26, 2025	11.76	11.88	11.88	11.88	11.67	4,188
August 25, 2025	11.89	11.89	11.89	11.89	11.89	725
August 22, 2025	11.3	11.83	11.83	12	11.3	11,245
August 21, 2025	11.02	11.32	11.32	11.34	10.9	17,808
August 20, 2025	9.73	11	11	11	9.73	27,696
August 19, 2025	10.68	10.31	10.31	10.76	10.17	156,216
August 18, 2025	10.96	10.88	10.88	10.97	10.84	99,015
August 15, 2025	10.93	10.53	10.53	10.98	10.53	5,441
August 14, 2025	11.44	11.5	11.5	11.5	10.99	31,739
August 13, 2025	11.11	11.25	11.25	11.33	10.88	56,150
August 12, 2025	10.15	10.8	10.8	10.94	10.15	51,238
August 11, 2025	9.98	9.95	9.95	10	9.68	70,450
August 08, 2025	7	9.48	9.48	9.53	7	216,317
August 07, 2025	6.42	6.49	6.49	6.49	6.23	15,051
August 06, 2025	6.34	6.54	6.54	6.54	6.33	11,444
August 04, 2025	6.22	6.25	6.25	6.32	6.17	160,976
August 01, 2025	6.4	6.01	6.01	6.4	6	6,246
July 31, 2025	6.25	6.36	6.36	6.36	6.23	13,735
July 30, 2025	6.06	6.15	6.15	6.25	6.04	5,700
July 29, 2025	6.43	6.17	6.17	6.43	6.17	7,900
July 28, 2025	6.47	6.5	6.5	6.5	6.47	700
July 25, 2025	6.75	6.5	6.5	6.75	6.5	6,795
July 24, 2025	6.76	6.63	6.63	6.76	6.63	15,794
July 23, 2025	6.75	6.89	6.89	6.89	6.67	54,674
July 22, 2025	6.99	6.99	6.99	6.99	6.98	38,305
July 21, 2025	7.09	7.09	7.09	7.11	7.06	3,345
July 18, 2025	7.02	7.01	7.01	7.09	6.94	38,571
July 17, 2025	6.85	7.11	7.11	7.15	6.77	19,951
July 16, 2025	6.56	6.65	6.65	6.7	6.52	74,249
July 15, 2025	6.49	6.49	6.49	6.57	6.47	11,753
July 14, 2025	6.55	6.5	6.5	6.55	6.5	1,481
July 10, 2025	6.66	6.66	6.66	6.66	6.66	525
July 09, 2025	6.58	6.61	6.61	6.65	6.37	9,615

CompoSecure, Inc. (CMPOW) NASDAQ