Dark

CMPOW
CompoSecure, Inc. Warrant
stock NASDAQ

Inactive

Dec 3, 2025

12.15USD+2.355%(+0.28)67,912

Pre-market

0.00USD-100.000%(-11.87)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-03	11.755800	12.385000	11.650000	12.150000	+2.355%	67,912	0.000%
2025-12-02	11.750000	12.160000	11.660000	11.870500	+1.026%	43,991	+2.355%
2025-12-01	11.680000	11.810000	11.660000	11.750000	-0.592%	27,302	+3.404%
2025-11-28	11.670000	11.840000	11.670000	11.820000	+0.853%	2,130	+2.792%
2025-11-26	11.710000	11.870000	11.700000	11.720000	-0.340%	14,547	+3.669%
2025-11-25	11.400000	11.760000	11.370000	11.760000	+2.618%	30,638	+3.316%
2025-11-24	10.660000	11.460000	10.660000	11.460000	+4.849%	4,682	+6.021%
2025-11-21	10.790100	11.050100	10.790000	10.930000	-0.996%	4,798	+11.162%
2025-11-20	11.590000	11.640000	11.040000	11.040000	-3.665%	5,160	+10.054%
2025-11-19	11.550000	11.550000	11.330000	11.460000	-1.884%	1,841	+6.021%
2025-11-18	11.630000	11.680000	11.630000	11.680000	+2.546%	764	+4.024%
2025-11-17	12.300000	12.380000	11.390000	11.390000	-6.716%	10,296	+6.673%
2025-11-14	12.180000	12.420000	12.180000	12.210000	+0.826%	26,752	-0.491%
2025-11-13	12.570000	12.570000	12.060000	12.110000	-4.495%	14,391	+0.330%
2025-11-12	12.660100	12.800000	12.220000	12.680000	+2.341%	90,081	-4.180%
2025-11-11	12.490000	12.500000	12.290000	12.390000	-2.055%	2,989	-1.937%
2025-11-10	12.500000	12.650000	12.500000	12.650000	+0.910%	2,118	-3.953%
2025-11-07	12.590000	12.590000	12.480000	12.535900	-4.160%	20,440	-3.078%
2025-11-06	13.130000	13.510000	13.080000	13.080000	-1.283%	10,613	-7.110%
2025-11-05	13.179900	13.450000	13.020000	13.250000	+3.310%	91,041	-8.302%
2025-11-04	12.650000	13.570000	12.210000	12.825500	+3.515%	140,477	-5.267%
2025-11-03	14.690000	17.580000	12.050000	12.390000	+4.734%	364,293	-1.937%
2025-10-31	11.830000	11.830000	11.830000	11.830000	+1.025%	165	+2.705%
2025-10-30	11.710000	11.710000	11.710000	11.710000	-0.594%	106	+3.757%
2025-10-29	12.160000	12.160000	11.780000	11.780000	-6.359%	314	+3.141%
2025-10-28	10.900000	12.580000	10.900000	12.580000	-2.707%	4,497	-3.418%
2025-10-24	13.050000	13.050000	12.920000	12.930000	+12.142%	5,340	-6.032%
2025-10-22	11.530000	11.530000	11.530000	11.530000	-3.191%	105	+5.377%
2025-10-21	11.910000	11.910000	11.910000	11.910000	-0.084%	103	+2.015%
2025-10-20	11.920000	11.920000	11.920000	11.920000	+2.230%	101	+1.930%
2025-10-17	11.690000	11.700000	11.609000	11.660000	+1.923%	4,352	+4.202%
2025-10-16	12.450000	12.450000	11.440000	11.440000	-9.992%	5,717	+6.206%
2025-10-15	12.700000	12.710000	12.700000	12.710000	+2.088%	6,348	-4.406%
2025-10-14	12.020000	12.450000	12.020000	12.450000	+5.867%	693	-2.410%
2025-10-13	11.950000	11.950000	11.700000	11.760000	-1.590%	1,883	+3.316%
2025-10-10	11.580000	12.260000	11.580000	11.950000	-2.766%	15,838	+1.674%
2025-10-09	12.290000	12.300000	12.120000	12.290000	-1.285%	58,015	-1.139%
2025-10-08	12.450000	12.450000	12.450000	12.450000	+2.133%	309	-2.410%
2025-10-07	12.260000	12.260000	12.050000	12.190000	+1.753%	5,633	-0.328%
2025-10-06	12.170000	12.170000	11.830100	11.980000	-5.744%	1,101	+1.419%
2025-10-03	12.710000	12.710000	12.710000	12.710000	+1.843%	183	-4.406%
2025-10-02	12.225000	12.480000	12.210100	12.480000	-0.080%	3,314	-2.644%
2025-10-01	12.730000	12.750000	12.490000	12.490000	-2.422%	606	-2.722%
2025-09-30	12.610000	12.895000	12.590000	12.800000	+0.392%	187,210	-5.078%
2025-09-29	12.800000	12.800000	12.680000	12.750000	-0.391%	120,870	-4.706%
2025-09-26	12.400000	12.800000	12.400000	12.800000	+8.017%	7,244	-5.078%
2025-09-25	11.860000	11.860000	11.850000	11.850000	-4.269%	751	+2.532%
2025-09-23	12.430200	12.800000	12.311000	12.378500	-0.173%	6,986	-1.846%
2025-09-22	11.630000	12.400000	11.630000	12.400000	+7.452%	1,084	-2.016%
2025-09-19	12.080000	12.080000	11.540000	11.540000	-5.796%	1,189	+5.286%
2025-09-18	11.705421	12.260000	11.705421	12.250000	+3.990%	3,079	-0.816%
2025-09-17	11.539000	11.780000	11.450000	11.780000	+2.257%	1,918	+3.141%
2025-09-16	11.490000	11.650000	11.390000	11.520000	+0.348%	118,507	+5.469%
2025-09-15	11.200000	11.480000	11.200000	11.480000	+0.262%	1,878	+5.836%
2025-09-12	11.440000	11.540000	11.380000	11.450000	+1.238%	1,425	+6.114%
2025-09-11	11.350000	11.350000	11.310000	11.310000	+0.712%	806	+7.427%
2025-09-10	11.000000	11.420000	11.000000	11.230000	+2.745%	27,668	+8.192%
2025-09-09	10.950000	11.001200	10.890000	10.930000	-4.039%	3,222	+11.162%
2025-09-08	10.910000	11.390000	10.890000	11.390000	+9.100%	2,634	+6.673%
2025-09-05	10.390000	10.460000	10.390000	10.440000	-2.793%	1,228	+16.379%
2025-09-04	10.740000	10.740000	10.740000	10.740000	-1.828%	540	+13.128%
2025-09-03	11.125200	11.125200	10.760000	10.940000	-0.182%	3,385	+11.060%
2025-09-02	10.860000	10.980000	10.860000	10.960000	-0.904%	19,147	+10.858%
2025-08-29	11.730000	11.730000	11.000000	11.060000	-8.292%	24,535	+9.855%
2025-08-28	11.940000	12.110000	11.890000	12.060000	+1.772%	51,237	+0.746%
2025-08-27	11.720000	11.850000	11.560000	11.850000	-0.253%	5,069	+2.532%
2025-08-26	11.760000	11.880000	11.670000	11.880000	-0.084%	4,188	+2.273%
2025-08-25	11.890000	11.890000	11.890000	11.890000	+0.507%	725	+2.187%
2025-08-22	11.300000	12.000000	11.300000	11.830000	+4.505%	11,245	+2.705%
2025-08-21	11.020000	11.340000	10.900000	11.320000	+2.909%	17,717	+7.332%
2025-08-20	9.730000	11.000000	9.730000	11.000000	+6.693%	27,696	+10.455%
2025-08-19	10.680000	10.760000	10.170000	10.310000	-5.239%	156,216	+17.847%
2025-08-18	10.960000	10.970000	10.840000	10.880000	+3.324%	99,015	+11.673%
2025-08-15	10.930000	10.984800	10.530000	10.530000	-8.435%	5,141	+15.385%
2025-08-14	11.440000	11.500000	10.990000	11.500000	+2.222%	31,739	+5.652%
2025-08-13	11.110000	11.330000	10.880000	11.250000	+4.167%	55,850	+8.000%
2025-08-12	10.150000	10.940000	10.150000	10.800000	+8.543%	51,238	+12.500%
2025-08-11	9.980000	10.000000	9.680000	9.950000	+4.958%	70,450	+22.111%
2025-08-08	7.000000	9.530000	7.000000	9.480000	+46.071%	216,317	+28.165%
2025-08-07	6.420000	6.490000	6.230000	6.490000	-0.765%	15,051	+87.211%
2025-08-06	6.340000	6.540000	6.330000	6.540000	+4.640%	11,444	+85.780%
2025-08-04	6.216300	6.320000	6.170000	6.250000	+3.993%	160,976	+94.400%
2025-08-01	6.400000	6.400000	6.000000	6.010000	-5.503%	6,246	+102.163%
2025-07-31	6.250000	6.360000	6.230000	6.360000	+3.415%	13,735	+91.038%
2025-07-30	6.060000	6.250000	6.040000	6.150000	-0.324%	5,200	+97.561%
2025-07-29	6.430000	6.430000	6.170000	6.170000	-5.077%	7,900	+96.921%
2025-07-28	6.470000	6.500000	6.470000	6.500000	0.000%	700	+86.923%
2025-07-25	6.750000	6.750000	6.500000	6.500000	-1.961%	6,795	+86.923%
2025-07-24	6.760000	6.760000	6.630000	6.630000	-3.774%	15,694	+83.258%
2025-07-23	6.750000	6.890000	6.667300	6.890000	-1.431%	54,674	+76.343%
2025-07-22	6.990000	6.990000	6.975000	6.990000	-1.410%	38,305	+73.820%
2025-07-21	7.090000	7.110000	7.056500	7.090000	+1.141%	3,345	+71.368%
2025-07-18	7.020000	7.090000	6.940000	7.010000	-1.406%	38,571	+73.324%
2025-07-17	6.850400	7.150000	6.770000	7.110000	+6.917%	19,951	+70.886%
2025-07-16	6.560000	6.700000	6.520000	6.650000	+2.465%	74,249	+82.707%
2025-07-15	6.490000	6.570000	6.470000	6.490000	-0.154%	11,753	+87.211%
2025-07-14	6.550000	6.550000	6.500000	6.500000	-2.402%	1,481	+86.923%
2025-07-10	6.660000	6.660000	6.660000	6.660000	+0.756%	525	+82.432%
2025-07-09	6.581200	6.654900	6.370000	6.610000	+1.536%	9,615	+83.812%
2025-07-08	7.060000	7.070000	6.500000	6.510000	-6.867%	108,812	+86.636%
2025-07-07	6.860000	7.130000	6.790000	6.990000	+0.287%	126,304	+73.820%
2025-07-03	6.880000	6.990000	6.880000	6.970000	+3.875%	7,035	+74.319%
2025-07-02	6.650000	6.760000	6.620000	6.710000	+7.188%	17,231	+81.073%
2025-07-01	6.257200	6.301500	6.161800	6.260000	+0.160%	2,801	+94.089%
2025-06-30	6.378100	6.380000	6.200000	6.250000	-1.575%	5,732	+94.400%
2025-06-27	6.360000	6.530000	6.310000	6.350000	-3.053%	21,045	+91.339%
2025-06-26	6.520000	6.630000	6.520000	6.550000	+1.307%	41,233	+85.496%
2025-06-25	6.620000	6.620000	6.380000	6.465500	-1.889%	8,993	+87.921%
2025-06-24	6.490000	6.600000	6.470000	6.590000	+5.104%	117,547	+84.370%
2025-06-23	6.275000	6.275000	6.270000	6.270000	+2.117%	658	+93.780%
2025-06-20	6.220000	6.220000	6.140000	6.140000	-5.828%	1,103	+97.883%
2025-06-18	6.290000	6.520000	6.290000	6.520000	+5.161%	224	+86.350%
2025-06-17	6.160000	6.200000	6.160000	6.200000	+2.649%	400	+95.968%
2025-06-16	5.980000	6.040000	5.870000	6.040000	-2.581%	3,094	+101.159%
2025-06-13	6.200000	6.200000	6.200000	6.200000	-0.958%	216	+95.968%
2025-06-12	6.400000	6.400000	6.250000	6.260000	+4.333%	48,158	+94.089%
2025-06-11	5.970000	6.000000	5.940000	6.000000	-2.121%	6,025	+102.500%
2025-06-10	6.130000	6.130000	6.130000	6.130000	0.000%	140	+98.206%
2025-06-09	6.197200	6.206400	6.110000	6.130000	+0.327%	3,878	+98.206%
2025-06-06	6.180000	6.180000	6.105000	6.110000	+3.384%	1,293	+98.854%
2025-06-05	5.960000	6.000000	5.900000	5.910000	-0.169%	8,307	+105.584%
2025-06-04	6.020000	6.060000	5.850000	5.920000	-2.149%	22,529	+105.236%
2025-06-03	5.750000	6.100000	5.730000	6.050000	+3.419%	33,380	+100.826%
2025-06-02	5.900000	5.980000	5.800000	5.850000	-3.624%	11,959	+107.692%
2025-05-30	5.810000	6.130000	5.770000	6.070000	+3.584%	24,638	+100.165%
2025-05-29	5.880000	5.880000	5.830000	5.860000	-1.014%	6,632	+107.338%
2025-05-28	5.740000	5.960000	5.730000	5.920000	+2.957%	114,215	+105.236%
2025-05-27	5.780000	6.030000	5.600000	5.750000	+2.862%	29,957	+111.304%
2025-05-23	5.310000	5.590000	5.300000	5.590000	+7.707%	309,553	+117.352%
2025-05-22	5.160000	5.340000	5.160000	5.190000	+2.569%	48,541	+134.104%
2025-05-21	5.130000	5.130000	5.060000	5.060000	+2.637%	1,900	+140.119%
2025-05-20	4.960000	5.030000	4.850000	4.930000	0.000%	8,380	+146.450%
2025-05-19	5.020000	5.250000	4.860000	4.930000	-6.095%	12,253	+146.450%
2025-05-16	5.110000	5.300000	5.100000	5.250000	+2.941%	10,228	+131.429%
2025-05-15	4.980000	5.123600	4.980000	5.100000	+4.938%	10,265	+138.235%
2025-05-14	4.690000	4.870000	4.690000	4.860000	+1.887%	38,616	+150.000%
2025-05-13	4.500000	4.880000	4.500000	4.770000	+6.000%	76,211	+154.717%
2025-05-12	4.390000	4.500000	4.390000	4.500000	+4.895%	4,844	+170.000%
2025-05-09	4.350000	4.490000	4.270000	4.290000	-0.233%	34,469	+183.217%
2025-05-08	4.210000	4.300000	4.210000	4.300000	+3.614%	13,073	+182.558%
2025-05-07	4.080000	4.290000	4.000000	4.150000	+2.217%	24,899	+192.771%
2025-05-06	3.920000	4.110000	3.870000	4.060000	+2.525%	3,828	+199.261%
2025-05-05	3.900000	4.030000	3.900000	3.960000	-1.493%	9,793	+206.818%
2025-05-02	3.850000	4.190000	3.850000	4.020000	+4.416%	31,629	+202.239%
2025-05-01	3.790000	3.920000	3.770000	3.850000	+1.316%	38,702	+215.584%
2025-04-30	3.850000	3.910000	3.770000	3.800000	-4.523%	9,761	+219.737%
2025-04-29	3.880000	4.080000	3.790000	3.980000	+0.759%	491,341	+205.276%
2025-04-28	3.700000	3.950000	3.700000	3.950000	+6.183%	25,215	+207.595%
2025-04-25	3.700000	3.720000	3.700000	3.720000	-0.268%	2,302	+226.613%
2025-04-24	3.750000	3.830000	3.660000	3.730000	+0.539%	49,251	+225.737%
2025-04-23	3.755000	3.800000	3.700000	3.710000	+6.000%	28,944	+227.493%
2025-04-22	3.400000	3.600000	3.400000	3.500000	+1.744%	20,087	+247.143%
2025-04-21	3.460000	3.500000	3.430000	3.440000	-2.825%	11,700	+253.198%
2025-04-17	3.480000	3.570000	3.400000	3.540000	+2.907%	66,807	+243.220%
2025-04-16	3.340000	3.450000	3.340000	3.440000	+1.775%	2,970	+253.198%
2025-04-15	3.693600	3.800000	3.360000	3.380000	-9.867%	81,522	+259.467%
2025-04-14	3.590000	3.750000	3.570000	3.750000	+4.749%	34,036	+224.000%
2025-04-11	3.440000	3.580000	3.270000	3.580000	+2.874%	1,923	+239.385%
2025-04-10	3.568500	3.568500	3.380000	3.480000	-0.571%	6,796	+249.138%
2025-04-09	2.870000	3.560000	2.840000	3.500000	+26.812%	19,858	+247.143%
2025-04-08	3.420000	3.430000	2.760000	2.760000	-13.750%	14,806	+340.217%
2025-04-07	3.360000	3.480000	3.180000	3.200000	+0.946%	7,146	+279.688%
2025-04-04	3.220000	3.490000	3.010000	3.170000	-9.429%	52,244	+283.281%
2025-04-03	3.410000	3.540000	3.410000	3.500000	-3.315%	14,973	+247.143%
2025-04-02	3.750000	3.770000	3.610000	3.620000	-4.737%	8,345	+235.635%
2025-04-01	3.880000	3.890000	3.750000	3.800000	-0.524%	2,220	+219.737%
2025-03-31	3.830000	3.880000	3.770000	3.820000	+0.526%	7,514	+218.063%
2025-03-28	3.970000	3.980000	3.700000	3.800000	-7.990%	17,316	+219.737%
2025-03-27	4.280000	4.290000	4.000000	4.130000	-1.432%	10,273	+194.189%
2025-03-26	4.030000	4.540000	4.020000	4.190000	-2.103%	39,812	+189.976%
2025-03-25	4.180000	4.420000	4.160000	4.280000	+1.905%	79,276	+183.879%
2025-03-24	4.150000	4.950000	4.000000	4.200000	+2.439%	55,314	+189.286%
2025-03-21	4.090000	4.130000	4.020000	4.100000	-1.205%	6,508	+196.341%
2025-03-20	4.220000	4.280000	4.120000	4.150000	-0.625%	25,365	+192.771%
2025-03-19	4.050000	4.340000	4.030000	4.176100	+10.187%	31,154	+190.941%
2025-03-18	3.790000	3.940000	3.671600	3.790000	-5.250%	32,068	+220.580%
2025-03-17	3.800000	4.070000	3.780000	4.000000	+3.093%	20,473	+203.750%
2025-03-14	3.560000	3.880000	3.550000	3.880000	+19.385%	96,069	+213.144%
2025-03-13	3.480000	3.550000	3.250000	3.250000	-15.584%	26,432	+273.846%
2025-03-12	3.750000	4.170000	3.570000	3.850000	+8.451%	27,309	+215.584%
2025-03-11	3.470000	3.830000	3.380000	3.550000	-7.068%	25,309	+242.254%
2025-03-10	3.290000	4.590000	3.290000	3.820000	+3.243%	21,980	+218.063%
2025-03-07	4.010000	4.120000	3.470000	3.700000	-10.843%	243,120	+228.378%
2025-03-06	4.080000	4.600000	3.834000	4.150000	-10.173%	23,345	+192.771%
2025-03-05	4.880000	5.470000	4.520000	4.620000	+0.217%	113,361	+162.987%
2025-03-04	4.350000	4.830000	4.260000	4.610000	-2.123%	194,635	+163.557%
2025-03-03	6.000000	6.240000	4.500000	4.710000	-5.800%	1,100,454	+157.962%
2025-02-28	3.970000	5.190000	3.160000	5.000000	+13.379%	205,798	+143.000%
2025-02-27	4.500000	4.550000	4.270000	4.410000	-5.161%	26,882	+175.510%
2025-02-26	4.580000	4.650000	4.420000	4.650000	+9.929%	10,240	+161.290%
2025-02-25	4.330000	4.500000	4.150000	4.230000	-8.836%	19,487	+187.234%
2025-02-24	4.720000	4.750000	4.495000	4.640000	-4.330%	57,123	+161.853%
2025-02-21	5.155200	5.170000	4.820000	4.850000	-10.681%	30,298	+150.515%
2025-02-20	5.450000	5.450000	4.960000	5.430000	0.000%	100,346	+123.757%
2025-02-19	5.850000	6.110000	5.290000	5.430000	-6.861%	873,273	+123.757%
2025-02-18	5.190000	5.840000	5.090000	5.830000	+20.954%	434,999	+108.405%
2025-02-14	4.680000	5.050000	4.670000	4.820000	+2.772%	68,641	+152.075%
2025-02-13	4.600000	4.750000	4.570000	4.690000	+5.869%	129,052	+159.062%
2025-02-12	4.430000	4.490000	4.430000	4.430000	+2.074%	2,758	+174.266%
2025-02-11	4.200000	4.350000	4.200000	4.340000	+0.231%	8,321	+179.954%
2025-02-10	4.940000	4.940000	4.330000	4.330000	-12.525%	23,001	+180.600%
2025-02-07	4.970000	4.990000	4.800000	4.950000	-1.786%	10,362	+145.455%
2025-02-06	5.000000	5.100000	5.000000	5.040000	+2.231%	14,114	+141.071%
2025-02-05	4.940000	5.400000	4.860000	4.930000	-0.202%	140,162	+146.450%
2025-02-04	5.000000	5.050000	4.910000	4.940000	-0.303%	32,585	+145.951%
2025-02-03	5.000000	5.000000	4.930000	4.955000	-3.223%	2,185	+145.207%
2025-01-31	5.250000	5.340000	4.910000	5.120000	-2.476%	566,885	+137.305%
2025-01-30	5.190000	5.370000	4.935000	5.250000	+13.147%	237,401	+131.429%
2025-01-29	4.820000	4.860000	4.550000	4.640000	-4.132%	939,745	+161.853%
2025-01-28	4.570000	4.840000	4.500000	4.840000	+7.080%	21,526	+151.033%
2025-01-27	4.650000	4.710000	4.440000	4.520000	-8.130%	78,922	+168.805%
2025-01-24	4.610000	5.010000	4.610000	4.920000	+7.659%	87,412	+146.951%
2025-01-23	4.550000	4.650000	4.540000	4.570000	+1.330%	16,880	+165.864%
2025-01-22	4.250000	4.740000	4.230000	4.510000	+7.637%	118,935	+169.401%
2025-01-21	3.950000	4.200000	3.860000	4.190000	-0.475%	16,843	+189.976%
2025-01-17	4.380000	4.380000	4.100000	4.210000	+3.440%	9,556	+188.599%
2025-01-16	4.130000	4.160000	3.940000	4.070000	-0.732%	14,711	+198.526%
2025-01-15	4.000000	4.250000	3.990000	4.100000	+9.043%	90,279	+196.341%
2025-01-14	3.676100	3.880000	3.620000	3.760000	+5.915%	188,175	+223.138%
2025-01-13	3.550000	3.740000	3.540000	3.550000	-1.934%	5,779	+242.254%
2025-01-10	3.860000	3.870000	3.620000	3.620000	-12.349%	20,810	+235.635%
2025-01-08	4.030000	4.130000	4.000000	4.130000	-2.594%	31,104	+194.189%
2025-01-07	4.330000	4.500000	4.120000	4.240000	-4.289%	57,818	+186.557%
2025-01-06	5.030000	5.040000	4.270000	4.430000	-11.044%	81,742	+174.266%
2025-01-03	4.660000	5.100000	4.660000	4.980000	+7.097%	128,762	+143.976%
2025-01-02	4.650000	5.110000	4.500000	4.650000	0.000%	178,826	+161.290%
2024-12-31	5.320000	5.390000	4.650000	4.650000	-6.439%	384,379	+161.290%
2024-12-30	4.900000	5.170000	4.870000	4.970000	-2.358%	78,138	+144.467%
2024-12-27	5.150000	5.360000	4.990000	5.090000	-2.677%	75,758	+138.703%
2024-12-26	5.140000	5.260000	5.110000	5.230000	+2.348%	32,361	+132.314%
2024-12-24	5.310000	5.310000	5.095000	5.110000	-0.195%	63,992	+137.769%
2024-12-23	5.000000	5.200000	4.960000	5.120000	+1.587%	50,662	+137.305%
2024-12-20	4.890000	5.240000	4.880000	5.040000	+3.491%	48,505	+141.071%
2024-12-19	4.980000	5.170000	4.810000	4.870000	-2.209%	97,646	+149.487%
2024-12-18	5.610000	5.610000	4.950000	4.980000	-5.503%	51,262	+143.976%
2024-12-17	5.250000	5.420000	5.150000	5.270000	-1.679%	71,454	+130.550%
2024-12-16	5.490000	5.850000	5.360000	5.360000	-3.249%	212,683	+126.679%
2024-12-13	5.500000	5.640000	5.430000	5.540000	+0.727%	66,027	+119.314%
2024-12-12	5.360000	5.700000	5.360000	5.500000	+0.733%	71,695	+120.909%
2024-12-11	5.325000	5.520000	5.120000	5.460000	+2.247%	80,176	+122.527%
2024-12-10	5.190000	5.340000	5.150000	5.340000	+2.890%	27,595	+127.528%
2024-12-09	5.530000	5.570000	5.000000	5.190000	-1.705%	103,098	+134.104%
2024-12-06	5.300000	5.420000	5.210000	5.280000	-0.565%	11,398	+130.114%
2024-12-05	5.230000	5.560000	5.150000	5.310000	+1.530%	81,494	+128.814%
2024-12-04	5.030000	5.360000	5.030000	5.230000	+2.750%	21,691	+132.314%
2024-12-03	5.060000	5.250000	5.060000	5.090000	-2.303%	42,923	+138.703%
2024-12-02	4.950000	5.350000	4.910000	5.210000	+1.165%	92,877	+133.205%
2024-11-29	5.300000	5.300000	5.090000	5.150000	-2.277%	4,693	+135.922%
2024-11-27	5.130000	5.310100	5.130000	5.270000	+0.381%	14,675	+130.550%
2024-11-26	4.970000	5.250000	4.880000	5.250000	+8.247%	25,320	+131.429%
2024-11-25	4.960000	5.110000	4.560000	4.850000	-6.190%	24,055	+150.515%
2024-11-22	4.760000	5.230000	4.760000	5.170000	+7.933%	174,779	+135.010%
2024-11-21	4.750000	4.930000	4.660000	4.790000	+1.055%	124,548	+153.653%
2024-11-20	4.390000	4.774100	4.390000	4.740000	+2.597%	98,709	+156.329%
2024-11-19	4.070000	4.660000	4.030000	4.620000	+13.793%	147,085	+162.987%
2024-11-18	3.860000	4.080000	3.860000	4.060000	+11.846%	73,384	+199.261%
2024-11-15	3.840000	4.030000	3.610000	3.630000	-5.714%	189,840	+234.711%
2024-11-14	3.740000	3.850000	3.730000	3.850000	+4.054%	3,821	+215.584%
2024-11-13	4.060000	4.110000	3.700000	3.700000	-5.852%	55,557	+228.378%
2024-11-12	3.810000	4.010000	3.800000	3.930000	+2.880%	5,540	+209.160%
2024-11-11	3.710000	3.940000	3.710000	3.820000	+0.526%	28,794	+218.063%
2024-11-08	3.170000	4.490000	2.910000	3.800000	-20.168%	98,811	+219.737%
2024-11-07	4.800000	5.180000	4.760000	4.760000	+0.634%	200,012	+155.252%
2024-11-06	4.719400	4.740000	4.550000	4.730000	+3.275%	21,638	+156.871%
2024-11-05	4.540000	4.615000	4.470000	4.580000	+2.921%	51,733	+165.284%
2024-11-04	4.400000	4.450000	4.380000	4.450000	+2.064%	6,699	+173.034%
2024-11-01	4.340000	4.420000	4.200000	4.360000	-2.461%	13,768	+178.670%
2024-10-31	4.510000	4.520000	4.240000	4.470000	+0.676%	20,662	+171.812%
2024-10-30	4.300000	4.480000	4.270000	4.440000	-1.987%	77,097	+173.649%
2024-10-29	4.710000	4.710000	4.530000	4.530000	-3.822%	20,635	+168.212%
2024-10-28	4.550000	4.770000	4.520000	4.710000	+6.081%	64,960	+157.962%
2024-10-25	4.590000	4.640000	4.400000	4.440000	-1.333%	46,854	+173.649%
2024-10-24	4.550000	4.570000	4.500000	4.500000	-1.099%	19,290	+170.000%
2024-10-23	4.580000	4.740000	4.510000	4.550000	-3.191%	47,515	+167.033%
2024-10-22	4.480000	4.870000	4.480000	4.700000	+1.732%	51,281	+158.511%
2024-10-21	4.450000	4.730000	4.390000	4.620000	+5.721%	144,154	+162.987%
2024-10-18	4.350000	4.500000	4.290000	4.370000	+2.103%	251,204	+178.032%
2024-10-17	4.380000	4.420000	4.200000	4.280000	-1.609%	22,910	+183.879%
2024-10-16	4.510000	4.598000	4.050000	4.350000	-1.584%	173,040	+179.310%
2024-10-15	4.370000	4.609900	4.260000	4.420000	+4.492%	89,498	+174.887%
2024-10-14	3.950000	4.330000	3.930000	4.230000	+8.740%	117,853	+187.234%
2024-10-11	3.680000	3.950000	3.660000	3.890000	+5.707%	128,698	+212.339%
2024-10-10	3.730000	3.750000	3.380000	3.680000	-7.071%	135,856	+230.163%
2024-10-09	3.850000	3.980000	3.720100	3.960000	+2.326%	58,878	+206.818%
2024-10-08	3.560000	3.930000	3.530000	3.870000	+7.500%	279,845	+213.953%
2024-10-07	3.740000	3.770000	3.600000	3.600000	-4.000%	37,985	+237.500%
2024-10-04	3.700000	3.797300	3.680000	3.750000	+4.749%	17,017	+224.000%
2024-10-03	3.610000	3.630000	3.410000	3.580000	-3.763%	6,333	+239.385%
2024-10-02	3.690000	3.770000	3.680000	3.720000	+0.541%	1,091	+226.613%
2024-10-01	3.640000	3.780000	3.640000	3.700000	-1.857%	20,605	+228.378%
2024-09-30	3.570000	3.850000	3.570000	3.770000	+5.602%	110,026	+222.281%
2024-09-27	3.430000	3.570000	3.430000	3.570000	+10.526%	7,997	+240.336%
2024-09-26	3.500000	3.610000	3.190000	3.230000	-7.977%	18,514	+276.161%
2024-09-25	3.485000	3.600000	3.390000	3.510000	-2.500%	25,175	+246.154%
2024-09-24	3.540000	3.700000	3.520000	3.600000	+1.695%	53,427	+237.500%
2024-09-23	3.470000	3.740000	3.440000	3.540000	+4.734%	130,737	+243.220%
2024-09-20	3.450000	3.555000	3.330000	3.380000	-1.170%	126,155	+259.467%
2024-09-19	3.550000	3.550000	3.330000	3.420000	-0.870%	142,204	+255.263%
2024-09-18	2.850000	3.590000	2.850000	3.450000	+21.053%	380,901	+252.174%
2024-09-17	2.890000	2.950000	2.760000	2.850000	0.000%	155,627	+326.316%
2024-09-16	2.738000	2.950000	2.690000	2.850000	+2.518%	193,837	+326.316%
2024-09-13	2.570000	2.930000	2.570000	2.780000	+6.923%	75,319	+337.050%
2024-09-12	2.490000	2.600000	2.460000	2.600000	+4.418%	81,123	+367.308%
2024-09-11	2.500000	2.550000	2.450000	2.490000	-1.969%	46,975	+387.952%
2024-09-10	2.310000	2.540000	2.310000	2.540000	+9.957%	184,709	+378.346%
2024-09-09	2.400000	2.410000	2.250000	2.310000	+0.435%	426,179	+425.974%
2024-09-06	2.380000	2.430000	2.150000	2.300000	-3.766%	313,253	+428.261%
2024-09-05	2.350000	2.400000	2.090000	2.390000	-0.417%	33,174	+408.368%
2024-09-04	2.380000	2.430000	2.380000	2.400000	+2.564%	45,843	+406.250%
2024-09-03	2.440000	2.510000	2.340000	2.340000	-7.874%	31,518	+419.231%
2024-08-30	2.600000	2.600000	2.470000	2.540000	+5.833%	13,944	+378.346%
2024-08-29	2.430000	2.500000	2.330000	2.400000	-0.621%	126,958	+406.250%
2024-08-28	2.439900	2.455000	2.380000	2.415000	-1.025%	80,249	+403.106%
2024-08-27	2.460000	2.500000	2.400000	2.440000	0.000%	67,554	+397.951%
2024-08-26	2.380000	2.450000	2.360000	2.440000	+2.092%	133,013	+397.951%
2024-08-23	2.340000	2.400000	2.220000	2.390000	+2.137%	154,117	+408.368%
2024-08-22	2.190000	2.360000	2.120000	2.340000	+4.464%	46,965	+419.231%
2024-08-21	2.100000	2.250000	2.030000	2.240000	-1.322%	137,485	+442.411%
2024-08-20	2.120000	2.330000	2.033800	2.270000	+4.608%	44,521	+435.242%
2024-08-19	2.100000	2.220000	1.984900	2.170000	+2.358%	160,859	+459.908%
2024-08-16	2.000000	2.120000	1.920000	2.120000	+5.736%	100,411	+473.113%
2024-08-15	2.100000	2.130000	1.960000	2.005000	-4.524%	59,459	+505.985%
2024-08-14	1.940000	2.150000	1.921500	2.100000	+9.948%	458,733	+478.571%
2024-08-13	1.820000	1.945000	1.510000	1.910000	+3.243%	116,069	+536.126%
2024-08-12	1.630000	1.970000	1.630000	1.850000	+13.497%	244,774	+556.757%
2024-08-09	1.370000	1.630000	0.910100	1.630000	+33.061%	501,025	+645.399%
2024-08-08	0.900000	1.240000	0.768100	1.225000	+118.750%	5,278,864	+891.837%
2024-08-07	0.622500	0.622500	0.560000	0.560000	+5.660%	10,603	+2,069.643%
2024-08-06	0.500000	0.530000	0.500000	0.530000	+6.000%	6,466	+2,192.453%
2024-08-01	0.530000	0.530000	0.500000	0.500000	-14.559%	95,100	+2,330.000%
2024-07-31	0.519900	0.585200	0.519900	0.585200	+12.538%	81,300	+1,976.213%
2024-07-30	0.510000	0.580000	0.480101	0.520000	0.000%	61,735	+2,236.538%
2024-07-29	0.500000	0.520000	0.500000	0.520000	+2.161%	6,631	+2,236.538%
2024-07-26	0.480000	0.509000	0.475200	0.509000	+20.388%	13,189	+2,287.033%
2024-07-25	0.400000	0.544700	0.400000	0.422800	-15.440%	8,125	+2,773.699%
2024-07-24	0.510000	0.512500	0.500000	0.500000	-12.281%	68,557	+2,330.000%
2024-07-23	0.554000	0.580000	0.540000	0.570000	+1.786%	27,600	+2,031.579%
2024-07-22	0.484600	0.580600	0.484600	0.560000	+9.804%	16,302	+2,069.643%
2024-07-19	0.460100	0.550000	0.460000	0.510000	-1.885%	194,401	+2,282.353%
2024-07-18	0.470000	0.519800	0.450000	0.519800	+8.292%	33,101	+2,237.437%
2024-07-17	0.480100	0.480100	0.461300	0.480000	-11.111%	16,400	+2,431.250%
2024-07-16	0.496200	0.540000	0.467500	0.540000	+5.882%	45,600	+2,150.000%
2024-07-15	0.485000	0.510000	0.460000	0.510000	+12.707%	6,273	+2,282.353%
2024-07-12	0.530000	0.530000	0.452500	0.452500	-11.275%	72,732	+2,585.083%
2024-07-11	0.457000	0.510000	0.452500	0.510000	+0.020%	2,202	+2,282.353%
2024-07-10	0.509899	0.509899	0.509899	0.509899	+1.980%	1,100	+2,282.825%
2024-07-09	0.499000	0.530000	0.499000	0.500000	+2.041%	37,505	+2,330.000%
2024-07-08	0.500000	0.525000	0.450000	0.490000	+4.255%	192,500	+2,379.592%
2024-07-05	0.440000	0.470000	0.440000	0.470000	+6.818%	501	+2,485.106%
2024-07-03	0.490000	0.490000	0.440000	0.440000	-2.222%	1,806	+2,661.364%
2024-07-02	0.430000	0.450000	0.430000	0.450000	-4.255%	5,697	+2,600.000%
2024-07-01	0.440000	0.470000	0.440000	0.470000	+5.618%	1,201	+2,485.106%
2024-06-28	0.440000	0.460000	0.410000	0.445000	+3.730%	65,037	+2,630.337%
2024-06-27	0.350000	0.429000	0.350000	0.429000	+26.176%	65,351	+2,732.168%
2024-06-26	0.340000	0.340000	0.340000	0.340000	+3.753%	100	+3,473.529%
2024-06-25	0.327700	0.327700	0.327700	0.327700	+9.233%	187	+3,607.659%
2024-06-24	0.282800	0.305000	0.280000	0.300000	-16.667%	1,600	+3,950.000%
2024-06-20	0.350000	0.360000	0.330000	0.360000	0.000%	2,799	+3,275.000%
2024-06-18	0.350000	0.370000	0.350000	0.360000	+2.857%	1,600	+3,275.000%
2024-06-17	0.350000	0.350000	0.350000	0.350000	-1.961%	100	+3,371.429%
2024-06-13	0.305100	0.360000	0.255500	0.357000	-0.140%	5,481	+3,303.361%
2024-06-12	0.365000	0.365000	0.300000	0.357500	+2.436%	622	+3,298.601%
2024-06-11	0.349000	0.349000	0.349000	0.349000	-0.286%	103	+3,381.375%
2024-06-10	0.280000	0.350000	0.280000	0.350000	-9.091%	4,162	+3,371.429%
2024-06-06	0.339800	0.385000	0.300000	0.385000	+18.462%	13,700	+3,055.844%
2024-06-05	0.325000	0.325000	0.325000	0.325000	+8.333%	100	+3,638.462%
2024-06-04	0.265500	0.300000	0.265500	0.300000	0.000%	1,205	+3,950.000%
2024-06-03	0.300000	0.300000	0.300000	0.300000	-9.091%	1,591	+3,950.000%
2024-05-31	0.340000	0.350000	0.290100	0.330000	-5.714%	1,421	+3,581.818%
2024-05-30	0.290000	0.350000	0.290000	0.350000	-2.778%	5,791	+3,371.429%

.dark-mode .FmPRTj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FmPRTj{ color: #333333; background-color: white; border: 2px solid #333333; }CMPOWCompoSecure, Inc. Warrantstock NASDAQ

CMPOW
CompoSecure, Inc. Warrant
stock NASDAQ