Skip to main content
CompoSecure, Inc. (CMPO)
NASDAQ: CMPO · Real-Time Price · USD
19.27
+0.45 (2.39%)
At close: Aug 13, 2025, 4:00 PM
19.69
+0.42 (2.18%)
After-hours: Aug 13, 2025, 7:47 PM EDT

CompoSecure Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 202519.0019.3518.7619.2719.272.39%1,412,342
Aug 12, 202518.0418.9517.8018.8218.824.79%1,447,667
Aug 11, 202517.9418.0017.5717.9617.962.45%1,413,806
Aug 8, 202515.4617.5415.0017.5317.5321.74%4,119,113
Aug 7, 202514.5014.5114.0514.4014.400.21%618,198
Aug 6, 202514.2114.4514.0914.3714.371.63%564,157
Aug 5, 202514.2314.2313.9414.1414.14-0.07%564,236
Aug 4, 202514.0414.2213.9214.1514.152.02%795,517
Aug 1, 202514.0014.0613.6813.8713.87-2.39%939,230
Jul 31, 202513.8414.2613.8114.2114.212.67%1,153,950
Jul 30, 202513.8214.0413.7913.8413.840.29%765,352
Jul 29, 202514.4114.4413.7913.8013.80-3.43%708,794
Jul 28, 202514.3314.5114.2014.2914.290.07%1,052,884
Jul 25, 202514.5414.7814.2414.2814.28-1.79%652,299
Jul 24, 202514.8314.8314.5314.5414.54-2.02%450,268
Jul 23, 202514.5714.9114.5114.8414.842.13%564,579
Jul 22, 202514.9714.9814.5214.5314.53-3.39%764,711
Jul 21, 202514.9715.0814.7915.0415.040.60%798,465
Jul 18, 202515.1415.2014.8314.9514.95-0.20%432,915
Jul 17, 202514.5815.0814.5814.9814.982.67%684,365
Jul 16, 202514.3514.6314.2814.5914.592.17%711,534
Jul 15, 202514.3814.4614.2314.2814.28-0.49%456,648
Jul 14, 202514.2214.4314.1414.3514.350.99%295,646
Jul 11, 202514.5614.5614.1414.2114.21-2.40%319,852
Jul 10, 202514.4614.5814.3214.5614.560.62%313,497
Jul 9, 202514.5014.5414.1814.4714.470.21%526,733
Jul 8, 202514.9015.0514.3814.4414.44-2.70%823,822
Jul 7, 202514.7815.1014.5814.8414.84-0.07%1,225,467
Jul 3, 202514.7314.9214.6314.8514.851.50%462,014
Jul 2, 202514.0714.7914.0114.6314.634.35%729,671
Jul 1, 202514.0614.1713.8614.0214.02-0.50%534,780
Jun 30, 202514.2314.3413.9814.0914.09-0.56%1,016,997
Jun 27, 202514.2914.5614.0114.1714.17-1.12%3,885,834
Jun 26, 202514.3714.5214.2814.3314.330.42%424,706
Jun 25, 202514.4814.6114.2414.2714.27-1.31%607,038
Jun 24, 202514.1814.5214.0614.4614.462.92%915,703
Jun 23, 202513.9414.0913.8014.0514.050.57%403,046
Jun 20, 202514.1514.3813.8713.9713.97-0.71%1,325,931
Jun 18, 202513.9414.3113.8914.0714.071.15%644,270
Jun 17, 202513.7814.0013.7313.9113.910.65%598,483
Jun 16, 202513.8114.0013.5913.8213.821.17%468,673
Jun 13, 202514.0214.0613.6413.6613.66-3.74%614,800
Jun 12, 202513.7614.3413.7214.1914.193.20%1,069,251
Jun 11, 202513.6613.7613.4013.7513.750.51%762,947
Jun 10, 202514.0014.0013.5813.6813.68-1.72%415,231
Jun 9, 202514.0014.0013.8213.9213.92-424,713
Jun 6, 202513.8313.9413.7213.9213.921.68%517,106
Jun 5, 202513.7213.8013.5913.6913.69-686,290
Jun 4, 202513.8113.8913.6013.6913.69-0.87%477,240
Jun 3, 202513.5013.8713.4313.8113.811.99%650,129