CompoSecure Inc. (CMPO)
NASDAQ: CMPO
· Real-Time Price · USD
19.28
0.26 (1.37%)
At close: Aug 21, 2025, 3:59 PM
19.49
1.09%
After-hours: Aug 21, 2025, 07:57 PM EDT
CMPO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 18.97 | 19.33 | 18.81 | 19.28 | 19.28 | 1.37% | 1,501,391 |
| Aug 20, 2025 | 17.47 | 19.05 | 17.45 | 19.02 | 19.02 | 4.51% | 1,579,210 |
| Aug 19, 2025 | 18.74 | 18.87 | 18.14 | 18.20 | 18.20 | -2.88% | 911,123 |
| Aug 18, 2025 | 18.82 | 19.00 | 18.71 | 18.74 | 18.74 | 0.92% | 741,947 |
| Aug 15, 2025 | 19.27 | 19.48 | 18.37 | 18.57 | 18.57 | -4.52% | 868,137 |
| Aug 14, 2025 | 19.22 | 19.60 | 18.94 | 19.45 | 19.45 | 0.93% | 1,316,941 |
| Aug 13, 2025 | 19.00 | 19.35 | 18.76 | 19.27 | 19.27 | 2.39% | 1,412,342 |
| Aug 12, 2025 | 18.04 | 18.95 | 17.80 | 18.82 | 18.82 | 4.79% | 1,447,667 |
| Aug 11, 2025 | 17.94 | 18.00 | 17.57 | 17.96 | 17.96 | 2.45% | 1,413,806 |
| Aug 8, 2025 | 15.46 | 17.54 | 15.00 | 17.53 | 17.53 | 21.74% | 4,119,113 |
| Aug 7, 2025 | 14.50 | 14.51 | 14.05 | 14.40 | 14.40 | 0.21% | 618,198 |
| Aug 6, 2025 | 14.21 | 14.45 | 14.09 | 14.37 | 14.37 | 1.63% | 564,200 |
| Aug 5, 2025 | 14.23 | 14.23 | 13.94 | 14.14 | 14.14 | -0.07% | 564,236 |
| Aug 4, 2025 | 14.04 | 14.22 | 13.92 | 14.15 | 14.15 | 2.02% | 795,517 |
| Aug 1, 2025 | 14.00 | 14.06 | 13.68 | 13.87 | 13.87 | -2.39% | 939,230 |
| Jul 31, 2025 | 13.84 | 14.26 | 13.81 | 14.21 | 14.21 | 2.67% | 1,153,950 |
| Jul 30, 2025 | 13.82 | 14.04 | 13.79 | 13.84 | 13.84 | 0.29% | 765,352 |
| Jul 29, 2025 | 14.41 | 14.44 | 13.79 | 13.80 | 13.80 | -3.43% | 708,794 |
| Jul 28, 2025 | 14.33 | 14.51 | 14.20 | 14.29 | 14.29 | 0.07% | 1,052,900 |
| Jul 25, 2025 | 14.54 | 14.78 | 14.24 | 14.28 | 14.28 | -1.79% | 652,299 |