CompoSecure, Inc. (CMPO)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 7.13 | 7.26 | 7.09 | 7.23 | 7.23 | 234,000 |
| May 01, 2024 | 6.90 | 7.17 | 6.87 | 7.02 | 7.02 | 118,700 |
| Apr 30, 2024 | 7.00 | 7.05 | 6.92 | 6.95 | 6.95 | 115,300 |
| Apr 29, 2024 | 7.03 | 7.12 | 6.93 | 7.03 | 7.03 | 163,800 |
| Apr 26, 2024 | 6.73 | 7.04 | 6.72 | 6.98 | 6.98 | 157,000 |
| Apr 25, 2024 | 6.56 | 6.73 | 6.50 | 6.69 | 6.69 | 119,300 |
| Apr 24, 2024 | 6.58 | 6.63 | 6.42 | 6.60 | 6.60 | 83,600 |
| Apr 23, 2024 | 6.61 | 6.70 | 6.56 | 6.61 | 6.61 | 158,700 |
| Apr 22, 2024 | 6.65 | 6.72 | 6.53 | 6.64 | 6.64 | 122,200 |
| Apr 19, 2024 | 6.57 | 6.69 | 6.44 | 6.53 | 6.53 | 123,800 |
| Apr 18, 2024 | 6.45 | 6.62 | 6.42 | 6.62 | 6.62 | 174,400 |
| Apr 17, 2024 | 6.60 | 6.65 | 6.35 | 6.41 | 6.41 | 151,800 |
| Apr 16, 2024 | 6.64 | 6.66 | 6.38 | 6.55 | 6.55 | 231,100 |
| Apr 15, 2024 | 6.61 | 6.71 | 6.51 | 6.67 | 6.67 | 99,800 |
| Apr 12, 2024 | 6.64 | 6.74 | 6.59 | 6.63 | 6.63 | 95,900 |
| Apr 11, 2024 | 6.71 | 6.80 | 6.69 | 6.73 | 6.73 | 82,300 |
| Apr 10, 2024 | 6.64 | 6.75 | 6.61 | 6.72 | 6.72 | 111,100 |
| Apr 09, 2024 | 7.00 | 7.00 | 6.69 | 6.72 | 6.72 | 161,100 |
| Apr 08, 2024 | 6.94 | 7.09 | 6.86 | 6.94 | 6.94 | 161,300 |
| Apr 05, 2024 | 6.97 | 7.05 | 6.84 | 6.87 | 6.87 | 178,200 |
| Apr 04, 2024 | 7.36 | 7.36 | 6.97 | 7.03 | 7.03 | 243,800 |
| Apr 03, 2024 | 7.22 | 7.28 | 7.02 | 7.24 | 7.24 | 377,600 |
| Apr 02, 2024 | 7.14 | 7.49 | 6.93 | 7.10 | 7.10 | 1,021,800 |
| Apr 01, 2024 | 7.20 | 7.23 | 6.86 | 7.12 | 7.12 | 519,300 |
| Mar 28, 2024 | 6.91 | 7.26 | 6.91 | 7.23 | 7.23 | 585,800 |
| Mar 27, 2024 | 6.86 | 7.03 | 6.84 | 6.94 | 6.94 | 181,500 |
| Mar 26, 2024 | 6.99 | 7.06 | 6.85 | 6.86 | 6.86 | 212,400 |
| Mar 25, 2024 | 6.94 | 7.45 | 6.79 | 6.95 | 6.95 | 613,900 |
| Mar 22, 2024 | 7.00 | 7.13 | 6.87 | 6.91 | 6.91 | 385,500 |
| Mar 21, 2024 | 6.33 | 7.17 | 6.33 | 6.84 | 6.84 | 849,500 |
| Mar 20, 2024 | 6.03 | 6.49 | 6.00 | 6.34 | 6.34 | 237,300 |
| Mar 19, 2024 | 5.97 | 6.11 | 5.85 | 6.08 | 6.08 | 175,700 |
| Mar 18, 2024 | 5.80 | 5.98 | 5.69 | 5.94 | 5.94 | 74,000 |
| Mar 15, 2024 | 5.75 | 5.85 | 5.58 | 5.72 | 5.72 | 261,900 |
| Mar 14, 2024 | 5.95 | 5.95 | 5.70 | 5.81 | 5.81 | 117,500 |
| Mar 13, 2024 | 5.94 | 6.01 | 5.83 | 6.00 | 6.00 | 120,200 |
| Mar 12, 2024 | 6.01 | 6.01 | 5.85 | 5.96 | 5.96 | 138,300 |
| Mar 11, 2024 | 5.95 | 6.13 | 5.93 | 6.00 | 6.00 | 161,100 |
| Mar 08, 2024 | 5.93 | 6.12 | 5.90 | 5.95 | 5.95 | 335,500 |
| Mar 07, 2024 | 5.99 | 6.54 | 5.81 | 5.92 | 5.92 | 1,672,900 |
| Mar 06, 2024 | 4.75 | 4.91 | 4.70 | 4.70 | 4.70 | 151,300 |
| Mar 05, 2024 | 4.71 | 4.74 | 4.61 | 4.70 | 4.70 | 173,300 |
| Mar 04, 2024 | 4.74 | 4.76 | 4.62 | 4.70 | 4.70 | 155,700 |
| Mar 01, 2024 | 4.88 | 4.88 | 4.67 | 4.72 | 4.72 | 100,000 |
| Feb 29, 2024 | 4.89 | 4.94 | 4.83 | 4.84 | 4.84 | 72,200 |
| Feb 28, 2024 | 4.87 | 4.96 | 4.85 | 4.85 | 4.85 | 73,000 |
| Feb 27, 2024 | 4.80 | 4.92 | 4.77 | 4.89 | 4.89 | 172,100 |
| Feb 26, 2024 | 4.88 | 4.94 | 4.76 | 4.83 | 4.83 | 76,900 |
| Feb 23, 2024 | 4.76 | 4.91 | 4.73 | 4.88 | 4.88 | 170,400 |
| Feb 22, 2024 | 4.75 | 4.83 | 4.63 | 4.80 | 4.80 | 195,400 |
| Feb 21, 2024 | 4.92 | 4.93 | 4.71 | 4.74 | 4.74 | 255,700 |
| Feb 20, 2024 | 4.97 | 5.00 | 4.73 | 4.89 | 4.89 | 212,900 |
| Feb 16, 2024 | 5.20 | 5.20 | 4.95 | 4.96 | 4.96 | 122,000 |
| Feb 15, 2024 | 5.16 | 5.21 | 5.11 | 5.16 | 5.16 | 73,600 |
| Feb 14, 2024 | 5.18 | 5.20 | 5.04 | 5.07 | 5.07 | 128,800 |
| Feb 13, 2024 | 5.26 | 5.26 | 5.00 | 5.03 | 5.03 | 94,400 |
| Feb 12, 2024 | 4.86 | 5.21 | 4.86 | 5.17 | 5.17 | 147,000 |
| Feb 09, 2024 | 4.94 | 4.95 | 4.83 | 4.91 | 4.91 | 109,600 |
| Feb 08, 2024 | 4.90 | 4.96 | 4.70 | 4.93 | 4.93 | 121,400 |
| Feb 07, 2024 | 5.06 | 5.08 | 4.85 | 4.91 | 4.91 | 185,600 |
| Feb 06, 2024 | 5.07 | 5.11 | 4.95 | 5.04 | 5.04 | 79,000 |
| Feb 05, 2024 | 5.17 | 5.19 | 4.92 | 5.08 | 5.08 | 132,800 |
| Feb 02, 2024 | 4.99 | 5.23 | 4.92 | 5.19 | 5.19 | 122,800 |
| Feb 01, 2024 | 5.04 | 5.18 | 4.94 | 5.02 | 5.02 | 108,500 |
| Jan 31, 2024 | 5.20 | 5.22 | 5.00 | 5.04 | 5.04 | 110,500 |
| Jan 30, 2024 | 5.43 | 5.44 | 5.16 | 5.22 | 5.22 | 105,300 |
| Jan 29, 2024 | 5.76 | 5.78 | 5.45 | 5.46 | 5.46 | 124,100 |
| Jan 26, 2024 | 5.71 | 5.90 | 5.71 | 5.74 | 5.74 | 214,400 |
| Jan 25, 2024 | 5.55 | 5.69 | 5.50 | 5.67 | 5.67 | 239,000 |
| Jan 24, 2024 | 5.35 | 5.54 | 5.33 | 5.50 | 5.50 | 141,700 |
| Jan 23, 2024 | 5.25 | 5.43 | 5.22 | 5.29 | 5.29 | 91,500 |
| Jan 22, 2024 | 5.16 | 5.30 | 5.15 | 5.25 | 5.25 | 101,200 |
| Jan 19, 2024 | 5.29 | 5.29 | 5.10 | 5.18 | 5.18 | 59,600 |
| Jan 18, 2024 | 5.31 | 5.31 | 5.21 | 5.28 | 5.28 | 107,800 |
| Jan 17, 2024 | 5.29 | 5.36 | 5.21 | 5.35 | 5.35 | 57,500 |
| Jan 16, 2024 | 5.32 | 5.40 | 5.22 | 5.31 | 5.31 | 66,300 |
| Jan 12, 2024 | 5.40 | 5.56 | 5.30 | 5.35 | 5.35 | 156,300 |
| Jan 11, 2024 | 5.06 | 5.38 | 5.05 | 5.36 | 5.36 | 99,500 |
| Jan 10, 2024 | 5.02 | 5.11 | 4.99 | 5.05 | 5.05 | 122,700 |
| Jan 09, 2024 | 5.29 | 5.29 | 5.02 | 5.02 | 5.02 | 65,200 |
| Jan 08, 2024 | 5.28 | 5.36 | 5.18 | 5.24 | 5.24 | 62,500 |
| Jan 05, 2024 | 5.38 | 5.45 | 5.32 | 5.34 | 5.34 | 88,800 |
| Jan 04, 2024 | 5.35 | 5.41 | 5.24 | 5.41 | 5.41 | 173,900 |
| Jan 03, 2024 | 5.48 | 5.49 | 5.25 | 5.30 | 5.30 | 53,500 |
| Jan 02, 2024 | 5.41 | 5.49 | 5.17 | 5.47 | 5.47 | 271,200 |
| Dec 29, 2023 | 5.53 | 5.59 | 5.38 | 5.40 | 5.40 | 180,000 |
| Dec 28, 2023 | 5.41 | 5.53 | 5.39 | 5.53 | 5.53 | 168,800 |
| Dec 27, 2023 | 5.47 | 5.50 | 5.39 | 5.44 | 5.44 | 200,200 |
| Dec 26, 2023 | 5.51 | 5.57 | 5.39 | 5.43 | 5.43 | 153,800 |
| Dec 22, 2023 | 5.52 | 5.58 | 5.39 | 5.49 | 5.49 | 281,500 |
| Dec 21, 2023 | 5.43 | 5.60 | 5.34 | 5.56 | 5.56 | 140,900 |
| Dec 20, 2023 | 5.36 | 5.51 | 5.30 | 5.42 | 5.42 | 154,200 |
| Dec 19, 2023 | 5.20 | 5.44 | 5.20 | 5.29 | 5.29 | 114,600 |
| Dec 18, 2023 | 4.95 | 5.17 | 4.90 | 5.13 | 5.13 | 92,700 |
| Dec 15, 2023 | 5.04 | 5.12 | 4.87 | 4.91 | 4.91 | 180,300 |
| Dec 14, 2023 | 4.99 | 5.03 | 4.87 | 5.00 | 5.00 | 134,600 |
| Dec 13, 2023 | 4.89 | 4.98 | 4.80 | 4.92 | 4.92 | 103,300 |
| Dec 12, 2023 | 4.92 | 4.97 | 4.80 | 4.86 | 4.86 | 95,200 |
| Dec 11, 2023 | 4.90 | 4.96 | 4.80 | 4.90 | 4.90 | 58,800 |
| Dec 08, 2023 | 4.99 | 5.01 | 4.86 | 4.90 | 4.90 | 66,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.