CompoSecure Inc. (CMPO)
NASDAQ: CMPO
· Real-Time Price · USD
19.88
-0.49 (-2.41%)
At close: Oct 06, 2025, 3:59 PM
19.90
0.11%
After-hours: Oct 06, 2025, 04:58 PM EDT
CMPO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 20.20 | 20.75 | 20.20 | 20.37 | 20.37 | -0.15% | 382,000 |
| Oct 2, 2025 | 20.25 | 20.57 | 20.01 | 20.40 | 20.40 | 1.75% | 608,900 |
| Oct 1, 2025 | 20.61 | 20.83 | 19.89 | 20.05 | 20.05 | -3.70% | 846,800 |
| Sep 30, 2025 | 20.83 | 20.93 | 20.52 | 20.82 | 20.82 | -0.14% | 1,091,900 |
| Sep 29, 2025 | 20.89 | 21.00 | 20.61 | 20.85 | 20.85 | 0.72% | 1,038,000 |
| Sep 26, 2025 | 20.21 | 20.85 | 20.15 | 20.70 | 20.70 | 1.92% | 599,800 |
| Sep 25, 2025 | 19.85 | 20.41 | 19.62 | 20.31 | 20.31 | 1.35% | 680,000 |
| Sep 24, 2025 | 20.38 | 20.67 | 20.03 | 20.04 | 20.04 | -1.52% | 797,000 |
| Sep 23, 2025 | 20.46 | 20.86 | 20.19 | 20.35 | 20.35 | 0.44% | 629,400 |
| Sep 22, 2025 | 19.76 | 20.58 | 19.62 | 20.26 | 20.26 | 2.48% | 1,015,100 |
| Sep 19, 2025 | 20.14 | 20.32 | 19.65 | 19.77 | 19.77 | -1.84% | 2,416,508 |
| Sep 18, 2025 | 19.78 | 20.36 | 19.60 | 20.14 | 20.14 | 2.55% | 1,211,112 |
| Sep 17, 2025 | 19.39 | 19.82 | 19.23 | 19.64 | 19.64 | 1.18% | 675,500 |
| Sep 16, 2025 | 19.48 | 19.66 | 19.23 | 19.41 | 19.41 | -0.56% | 903,055 |
| Sep 15, 2025 | 19.48 | 19.58 | 19.14 | 19.52 | 19.52 | 0.41% | 694,156 |
| Sep 12, 2025 | 19.21 | 19.65 | 19.20 | 19.44 | 19.44 | 1.14% | 700,935 |
| Sep 11, 2025 | 19.38 | 19.57 | 19.17 | 19.22 | 19.22 | -0.16% | 3,648,300 |
| Sep 10, 2025 | 18.94 | 19.47 | 17.95 | 19.25 | 19.25 | 1.80% | 1,122,967 |
| Sep 9, 2025 | 19.24 | 19.28 | 18.84 | 18.91 | 18.91 | -2.53% | 720,700 |
| Sep 8, 2025 | 18.69 | 19.41 | 18.64 | 19.40 | 19.40 | 4.86% | 654,836 |
Page 1 of 62