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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	12.16	12.15	12.15	12.39	11.65	67,588
December 02, 2025	11.75	11.87	11.87	12.16	11.66	43,991
December 01, 2025	11.68	11.75	11.75	11.81	11.66	27,302
November 28, 2025	11.67	11.82	11.82	11.84	11.67	2,130
November 26, 2025	11.71	11.72	11.72	11.87	11.7	14,547
November 25, 2025	11.4	11.76	11.76	11.76	11.37	30,638
November 24, 2025	10.66	11.46	11.46	11.46	10.66	4,682
November 21, 2025	10.79	10.93	10.93	11.05	10.79	4,798
November 20, 2025	11.59	11.04	11.04	11.64	11.04	5,160
November 19, 2025	11.55	11.46	11.46	11.55	11.33	1,841
November 18, 2025	11.63	11.68	11.68	11.68	11.63	764
November 17, 2025	12.3	11.39	11.39	12.38	11.39	10,296
November 14, 2025	12.18	12.21	12.21	12.42	12.18	26,752
November 13, 2025	12.57	12.11	12.11	12.57	12.06	14,391
November 12, 2025	12.66	12.68	12.68	12.8	12.22	90,125
November 11, 2025	12.49	12.39	12.39	12.5	12.29	2,989
November 10, 2025	12.5	12.65	12.65	12.65	12.5	2,118
November 07, 2025	12.59	12.54	12.54	12.59	12.48	20,440
November 06, 2025	13.13	13.08	13.08	13.51	13.08	10,613
November 05, 2025	13.18	13.25	13.25	13.45	13.02	91,041
November 04, 2025	12.65	12.83	12.83	13.57	12.21	140,477
November 03, 2025	14.69	12.39	12.39	17.58	12.05	364,293
October 31, 2025	11.83	11.83	11.83	11.83	11.83	165
October 30, 2025	11.71	11.71	11.71	11.71	11.71	106
October 29, 2025	12.16	11.78	11.78	12.16	11.78	314
October 28, 2025	10.9	12.58	12.58	12.58	10.9	4,497
October 27, 2025	13.05	13.05	13.05	13.05	13.05	5,340
October 24, 2025	13.05	12.93	12.93	13.05	12.92	5,340
October 22, 2025	11.53	11.53	11.53	11.53	11.53	105
October 21, 2025	11.91	11.91	11.91	11.91	11.91	103
October 20, 2025	11.92	11.92	11.92	11.92	11.92	101
October 17, 2025	11.69	11.66	11.66	11.7	11.61	5,251
October 16, 2025	12.45	11.44	11.44	12.45	11.44	5,717
October 15, 2025	12.7	12.71	12.71	12.71	12.7	6,348
October 14, 2025	12.02	12.45	12.45	12.45	12.02	693
October 13, 2025	11.95	11.76	11.76	11.95	11.7	1,883
October 10, 2025	11.58	11.95	11.95	12.23	11.58	15,562
October 09, 2025	12.29	12.29	12.29	12.3	12.12	58,015
October 08, 2025	12.45	12.45	12.45	12.45	12.45	409
October 07, 2025	12.26	12.19	12.19	12.26	12.05	5,633
October 06, 2025	12.17	11.98	11.98	12.17	11.83	1,101
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

CompoSecure, Inc. (CMPOW) NASDAQ