CompoSecure Inc. (CMPO)
NASDAQ: CMPO
· Real-Time Price · USD
11.06
0.07 (0.64%)
At close: May 01, 2025, 3:59 PM
10.70
-3.25%
After-hours: May 01, 2025, 04:12 PM EDT
CompoSecure Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| May 1, 2025 | 11.10 | n/a | 11.13 | n/a | 10.82 | n/a | 11.05 | n/a | n/a | 479,396 |
| Apr 30, 2025 | 11.08 | 11.08 | 11.29 | 11.29 | 10.86 | 10.86 | 10.99 | 10.99 | -0.54% | 537,646 |
| Apr 29, 2025 | 10.84 | 10.84 | 11.37 | 11.37 | 10.76 | 10.76 | 11.24 | 11.24 | 2.27% | 1,090,451 |
| Apr 28, 2025 | 10.77 | 10.77 | 10.94 | 10.94 | 10.67 | 10.67 | 10.89 | 10.89 | -3.11% | 505,527 |
| Apr 25, 2025 | 10.86 | 10.86 | 10.94 | 10.94 | 10.71 | 10.71 | 10.79 | 10.79 | -0.92% | 490,125 |
Stop Guessing, Start Knowing.
Cut through market noise with actionable insights that actually help you make confident investment decisions. No more endless research or gut-based guessing.
- Unlimited access to all data and tools
- Unlimited access to all data and tools, giving you the edge over everyone else in the market.
- Realtime Options & Dark Pool Data
- Instant access to live options & dark pool data to spot opportunities and trade with precision before the market moves.
- Top Wallstreet Analyst Ratings
- Follow ratings from the best analysts on Wall Street to stay ahead.
- Up to 30 years financial history
- We deliver premium Wall Street data with top-tier accuracy and up to 30 years of history.