Dark

CMPO
CompoSecure, Inc.
stock NYSE

Inactive

Jan 22, 2026

25.15USD-2.064%(-0.53)2,595,333

Pre-market

0.00USD-100.000%(-25.68)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-01-22	24.7000	25.9800	24.5600	25.1500	-2.064%	2,595,333	0.000%
2026-01-21	26.0400	26.5000	24.9800	25.6800	-1.231%	2,563,149	-2.064%
2026-01-20	24.8700	26.3200	24.2800	26.0000	+3.503%	4,665,462	-3.269%
2026-01-16	25.2500	25.9500	24.8772	25.1200	-0.515%	2,513,019	+0.119%
2026-01-15	23.7400	25.5100	23.5100	25.2500	+7.860%	9,104,153	-0.396%
2026-01-14	21.1900	23.7100	21.1450	23.4100	+9.239%	4,067,087	+7.433%
2026-01-13	20.6200	21.6150	20.5500	21.4300	+3.078%	1,538,981	+17.359%
2026-01-12	21.7500	22.4500	20.1500	20.7900	-6.225%	1,679,893	+20.972%
2026-01-09	21.7500	23.6000	21.6700	22.1700	+3.550%	1,579,254	+13.442%
2026-01-08	19.6100	21.4500	19.5150	21.4100	+8.901%	1,874,679	+17.468%
2026-01-07	19.8100	20.0800	19.3200	19.6600	-1.107%	759,647	+27.925%
2026-01-06	19.1000	19.9200	19.1000	19.8800	+2.527%	769,183	+26.509%
2026-01-05	18.6900	19.4300	18.6350	19.3900	+3.856%	909,610	+29.706%
2026-01-02	19.4100	19.5850	18.3800	18.6700	-3.164%	975,798	+34.708%
2025-12-31	19.3900	19.5200	19.1300	19.2800	+0.260%	1,166,334	+30.446%
2025-12-30	19.3700	19.4400	19.1600	19.2300	-0.825%	402,163	+30.785%
2025-12-29	19.4400	19.6600	19.1900	19.3900	-0.666%	405,649	+29.706%
2025-12-26	19.6100	19.7290	19.3500	19.5200	0.000%	463,257	+28.842%
2025-12-24	19.4200	19.6000	19.3250	19.5200	+0.670%	314,761	+28.842%
2025-12-23	19.2400	19.4850	19.0200	19.3900	+0.780%	928,616	+29.706%
2025-12-22	19.6800	19.6900	19.1800	19.2400	-1.736%	588,137	+30.717%
2025-12-19	19.5000	20.0100	19.5000	19.5800	+0.462%	4,592,819	+28.447%
2025-12-18	19.5800	19.9200	19.4500	19.4900	+0.984%	1,149,413	+29.041%
2025-12-17	19.5200	19.7800	19.1800	19.3000	-1.178%	1,123,861	+30.311%
2025-12-16	19.8000	20.0950	19.2800	19.5300	-0.560%	1,149,932	+28.776%
2025-12-15	20.1900	20.2700	19.5900	19.6400	-2.868%	1,407,905	+28.055%
2025-12-12	20.3900	21.0401	20.0401	20.2200	-1.221%	860,032	+24.382%
2025-12-11	20.2500	20.7600	20.0900	20.4700	+0.987%	748,513	+22.863%
2025-12-10	20.3000	20.5850	19.7550	20.2700	-0.197%	1,106,974	+24.075%
2025-12-09	20.2400	20.6200	20.2400	20.3100	-0.246%	756,246	+23.831%
2025-12-08	20.8700	20.8700	20.3100	20.3600	-0.828%	833,474	+23.527%
2025-12-05	20.4400	20.7500	20.0880	20.5300	+0.687%	707,963	+22.504%
2025-12-04	19.7500	20.4550	19.7400	20.3900	+3.136%	730,460	+23.345%
2025-12-03	19.7500	19.9850	19.5300	19.7700	-0.252%	749,171	+27.213%
2025-12-02	19.6200	20.2950	19.5000	19.8200	+1.381%	986,545	+26.892%
2025-12-01	19.4100	19.6700	19.2600	19.5500	-1.610%	689,940	+28.645%
2025-11-28	19.5200	19.9050	19.2700	19.8700	+2.054%	348,883	+26.573%
2025-11-26	19.4400	19.8200	19.3800	19.4700	-0.358%	1,132,055	+29.173%
2025-11-25	19.0800	19.5900	18.8400	19.5400	+2.626%	1,187,427	+28.710%
2025-11-24	18.3800	19.1400	17.9601	19.0400	+4.730%	1,082,155	+32.090%
2025-11-21	18.3200	18.5300	17.8000	18.1800	-0.220%	887,061	+38.339%
2025-11-20	19.4100	19.7900	18.1600	18.2200	-4.256%	790,816	+38.035%
2025-11-19	19.2200	19.4300	18.7100	19.0300	-1.907%	914,349	+32.160%
2025-11-18	19.0000	19.6091	18.7900	19.4000	+1.677%	866,402	+29.639%
2025-11-17	20.1900	20.4700	18.9000	19.0800	-6.516%	1,381,429	+31.813%
2025-11-14	19.2400	20.6700	19.2400	20.4100	+2.769%	1,001,671	+23.224%
2025-11-13	21.0300	21.1900	19.8500	19.8600	-6.010%	948,963	+26.636%
2025-11-12	21.2000	21.4000	20.7500	21.1300	+1.489%	1,210,295	+19.025%
2025-11-11	20.8900	21.2450	20.4200	20.8200	-0.904%	1,325,742	+20.797%
2025-11-10	20.8800	21.2700	20.7300	21.0100	+1.498%	684,453	+19.705%
2025-11-07	21.0800	21.1950	20.5650	20.7000	-2.312%	881,954	+21.498%
2025-11-06	22.2800	22.5500	21.0700	21.1900	-4.031%	978,987	+18.688%
2025-11-05	21.1400	22.4500	21.1400	22.0800	+4.447%	2,037,149	+13.904%
2025-11-04	20.4800	22.3000	19.8500	21.1400	+2.921%	2,115,631	+18.969%
2025-11-03	23.0100	26.7800	19.6500	20.5400	+3.424%	5,203,705	+22.444%
2025-10-31	19.6600	19.9350	19.5700	19.8600	+1.482%	444,895	+26.636%
2025-10-30	19.8600	20.0400	19.4300	19.5700	-1.162%	353,739	+28.513%
2025-10-29	20.3900	20.7426	19.5800	19.8000	-4.070%	299,173	+27.020%
2025-10-28	20.2900	20.6500	20.0900	20.6400	+2.077%	388,597	+21.851%
2025-10-27	20.7000	20.9600	20.1000	20.2200	-1.797%	514,508	+24.382%
2025-10-24	20.8900	21.1550	20.5800	20.5900	-0.145%	289,440	+22.147%
2025-10-23	19.9400	20.7400	19.6300	20.6200	+4.564%	377,348	+21.969%
2025-10-22	19.7300	19.9900	19.2900	19.7200	0.000%	437,571	+27.535%
2025-10-21	19.7700	20.1850	19.5600	19.7200	-1.202%	343,310	+27.535%
2025-10-20	19.7400	20.1400	19.5400	19.9600	+1.837%	544,460	+26.002%
2025-10-17	19.3600	19.7300	19.0647	19.6000	+0.823%	521,787	+28.316%
2025-10-16	20.5200	20.5200	19.4300	19.4400	-5.124%	547,322	+29.372%
2025-10-15	20.6900	20.8850	20.4900	20.4900	+0.196%	564,658	+22.743%
2025-10-14	19.6700	20.5082	19.5150	20.4500	+2.867%	461,075	+22.983%
2025-10-13	19.8800	20.1400	19.6000	19.8800	+1.688%	609,136	+26.509%
2025-10-10	19.8500	20.4500	19.4400	19.5500	-3.695%	605,112	+28.645%
2025-10-09	20.3100	20.3700	19.8100	20.3000	-0.393%	1,404,275	+23.892%
2025-10-08	20.4000	20.5250	20.1100	20.3800	+0.891%	469,434	+23.405%
2025-10-07	19.9100	20.2700	19.8201	20.2000	+2.020%	590,974	+24.505%
2025-10-06	20.7600	20.8700	19.7100	19.8000	-2.798%	793,246	+27.020%
2025-10-03	20.2000	20.7500	20.2000	20.3700	-0.147%	382,032	+23.466%
2025-10-02	20.2500	20.5700	20.0100	20.4000	+1.746%	608,900	+23.284%
2025-10-01	20.6100	20.8300	19.8900	20.0500	-3.698%	847,022	+25.436%
2025-09-30	20.8300	20.9300	20.5200	20.8200	-0.144%	1,091,898	+20.797%
2025-09-29	20.8900	21.0000	20.6100	20.8500	+0.725%	1,038,030	+20.624%
2025-09-26	20.2100	20.8500	20.1500	20.7000	+1.920%	599,816	+21.498%
2025-09-25	19.8500	20.4100	19.6200	20.3100	+1.347%	680,020	+23.831%
2025-09-24	20.3800	20.6700	20.0300	20.0400	-1.523%	796,999	+25.499%
2025-09-23	20.4600	20.8600	20.1900	20.3500	+0.444%	629,488	+23.587%
2025-09-22	19.7600	20.5800	19.6200	20.2600	+2.479%	1,015,077	+24.136%
2025-09-19	20.1400	20.3200	19.6500	19.7700	-1.837%	2,416,508	+27.213%
2025-09-18	19.7800	20.3600	19.6000	20.1400	+2.546%	1,211,112	+24.876%
2025-09-17	19.3900	19.8150	19.2300	19.6400	+1.185%	675,476	+28.055%
2025-09-16	19.4800	19.6600	19.2300	19.4100	-0.564%	903,055	+29.572%
2025-09-15	19.4800	19.5800	19.1350	19.5200	+0.412%	694,156	+28.842%
2025-09-12	19.2100	19.6450	19.2000	19.4400	+1.145%	700,935	+29.372%
2025-09-11	19.3800	19.5700	19.1700	19.2200	-0.156%	3,648,297	+30.853%
2025-09-10	18.9400	19.4700	17.9500	19.2500	+1.798%	1,122,967	+30.649%
2025-09-09	19.2400	19.2800	18.8400	18.9100	-2.526%	720,657	+32.998%
2025-09-08	18.6900	19.4100	18.6400	19.4000	+4.865%	654,836	+29.639%
2025-09-05	18.6900	18.9699	18.2100	18.5000	-0.323%	669,332	+35.946%
2025-09-04	19.0800	19.1750	18.4500	18.5600	-1.903%	535,925	+35.506%
2025-09-03	18.9700	19.1500	18.6250	18.9200	-0.316%	805,833	+32.928%
2025-09-02	18.7300	19.2600	18.5167	18.9800	-0.732%	824,179	+32.508%
2025-08-29	19.7600	19.7600	18.9200	19.1200	-3.190%	874,733	+31.538%
2025-08-28	19.9700	20.1400	19.7200	19.7500	-0.529%	997,595	+27.342%
2025-08-27	19.6700	19.9000	19.0300	19.8550	+0.328%	868,091	+26.668%
2025-08-26	19.6200	19.8300	19.5250	19.7900	+0.712%	1,480,601	+27.084%
2025-08-25	19.6800	19.9500	19.6100	19.6500	-0.958%	301,207	+27.990%
2025-08-22	19.3600	20.0200	19.2500	19.8400	+2.905%	1,898,724	+26.764%
2025-08-21	18.9700	19.3300	18.8100	19.2800	+1.367%	1,501,668	+30.446%
2025-08-20	17.4700	19.0500	17.4500	19.0200	+4.505%	1,579,210	+32.229%
2025-08-19	18.7400	18.8700	18.1400	18.2000	-2.882%	911,123	+38.187%
2025-08-18	18.8200	19.0000	18.7100	18.7400	+0.915%	741,947	+34.205%
2025-08-15	19.2700	19.4800	18.3710	18.5700	-4.524%	868,137	+35.433%
2025-08-14	19.2200	19.6000	18.9400	19.4500	+0.934%	1,316,941	+29.306%
2025-08-13	19.0000	19.3500	18.7600	19.2700	+2.391%	1,412,342	+30.514%
2025-08-12	18.0400	18.9450	17.8000	18.8200	+4.788%	1,447,667	+33.634%
2025-08-11	17.9400	18.0000	17.5700	17.9600	+2.453%	1,413,806	+40.033%
2025-08-08	15.4600	17.5400	15.0000	17.5300	+21.736%	4,119,113	+43.468%
2025-08-07	14.5000	14.5100	14.0500	14.4000	+0.209%	618,198	+74.653%
2025-08-06	14.2100	14.4500	14.0900	14.3700	+1.627%	564,157	+75.017%
2025-08-05	14.2300	14.2300	13.9400	14.1400	-0.071%	564,236	+77.864%
2025-08-04	14.0400	14.2200	13.9200	14.1500	+2.019%	795,517	+77.739%
2025-08-01	14.0000	14.0550	13.6800	13.8700	-2.393%	939,230	+81.327%
2025-07-31	13.8400	14.2600	13.8050	14.2100	+2.673%	1,153,950	+76.988%
2025-07-30	13.8200	14.0400	13.7900	13.8400	+0.290%	765,352	+81.720%
2025-07-29	14.4100	14.4400	13.7900	13.8000	-3.429%	708,794	+82.246%
2025-07-28	14.3300	14.5100	14.2000	14.2900	+0.070%	1,052,884	+75.997%
2025-07-25	14.5400	14.7799	14.2400	14.2800	-1.788%	652,299	+76.120%
2025-07-24	14.8300	14.8300	14.5300	14.5400	-2.022%	450,268	+72.971%
2025-07-23	14.5700	14.9050	14.5100	14.8400	+2.134%	564,579	+69.474%
2025-07-22	14.9700	14.9800	14.5200	14.5300	-3.391%	764,711	+73.090%
2025-07-21	14.9700	15.0800	14.7850	15.0400	+0.602%	798,465	+67.221%
2025-07-18	15.1400	15.2000	14.8300	14.9500	-0.200%	432,915	+68.227%
2025-07-17	14.5800	15.0800	14.5800	14.9800	+2.673%	684,365	+67.891%
2025-07-16	14.3500	14.6300	14.2800	14.5900	+2.171%	711,534	+72.378%
2025-07-15	14.3800	14.4600	14.2301	14.2800	-0.488%	456,648	+76.120%
2025-07-14	14.2200	14.4300	14.1400	14.3500	+0.985%	295,646	+75.261%
2025-07-11	14.5600	14.5600	14.1400	14.2100	-2.404%	319,852	+76.988%
2025-07-10	14.4600	14.5800	14.3200	14.5600	+0.622%	313,497	+72.734%
2025-07-09	14.5000	14.5400	14.1750	14.4700	+0.208%	526,733	+73.808%
2025-07-08	14.9000	15.0500	14.3800	14.4400	-2.695%	823,822	+74.169%
2025-07-07	14.7800	15.1000	14.5800	14.8400	-0.067%	1,225,467	+69.474%
2025-07-03	14.7300	14.9200	14.6300	14.8500	+1.504%	461,999	+69.360%
2025-07-02	14.0700	14.7900	14.0100	14.6300	+4.351%	729,671	+71.907%
2025-07-01	14.0600	14.1700	13.8550	14.0200	-0.497%	534,780	+79.387%
2025-06-30	14.2300	14.3400	13.9750	14.0900	-0.565%	1,016,997	+78.495%
2025-06-27	14.2900	14.5545	14.0100	14.1700	-1.117%	3,885,834	+77.488%
2025-06-26	14.3700	14.5200	14.2800	14.3300	+0.420%	424,706	+75.506%
2025-06-25	14.4800	14.6100	14.2400	14.2700	-1.314%	607,038	+76.244%
2025-06-24	14.1800	14.5150	14.0600	14.4600	+2.918%	915,703	+73.928%
2025-06-23	13.9400	14.0900	13.8000	14.0500	+0.573%	403,046	+79.004%
2025-06-20	14.1500	14.3800	13.8700	13.9700	-0.711%	1,325,931	+80.029%
2025-06-18	13.9400	14.3100	13.8900	14.0700	+1.150%	644,270	+78.749%
2025-06-17	13.7800	14.0000	13.7300	13.9100	+0.651%	598,483	+80.805%
2025-06-16	13.8100	13.9965	13.5900	13.8200	+1.171%	468,673	+81.983%
2025-06-13	14.0200	14.0600	13.6350	13.6600	-3.735%	614,800	+84.114%
2025-06-12	13.7600	14.3440	13.7200	14.1900	+3.200%	1,069,251	+77.237%
2025-06-11	13.6600	13.7550	13.4000	13.7500	+0.512%	762,947	+82.909%
2025-06-10	14.0000	14.0000	13.5750	13.6800	-1.724%	415,231	+83.845%
2025-06-09	14.0000	14.0000	13.8200	13.9200	0.000%	424,713	+80.675%
2025-06-06	13.8300	13.9350	13.7200	13.9200	+1.680%	517,106	+80.675%
2025-06-05	13.7200	13.8000	13.5900	13.6900	0.000%	686,290	+83.711%
2025-06-04	13.8100	13.8900	13.5950	13.6900	-0.869%	477,240	+83.711%
2025-06-03	13.5000	13.8700	13.4300	13.8100	+1.994%	650,129	+82.114%
2025-06-02	13.6300	13.8150	13.3450	13.5400	-1.240%	617,254	+85.746%
2025-05-30	13.5500	14.0000	13.4200	13.7100	+0.809%	2,226,299	+83.443%
2025-05-29	13.8800	13.9482	13.4700	13.6000	-0.585%	880,642	+84.926%
2025-05-28	13.6300	13.9251	13.4200	13.6800	+1.408%	1,110,900	+83.845%
2025-05-27	13.6600	13.8550	13.4100	13.4900	+2.042%	1,172,244	+86.434%
2025-05-23	12.5000	13.3300	12.2950	13.2200	+4.177%	1,822,940	+90.242%
2025-05-22	12.2100	12.8700	12.2100	12.6900	+2.174%	657,465	+98.188%
2025-05-21	12.4500	12.7100	12.3500	12.4200	-0.799%	641,107	+102.496%
2025-05-20	12.3800	12.5450	12.2000	12.5200	+1.131%	493,090	+100.879%
2025-05-19	12.6400	12.9100	12.3100	12.3800	-3.281%	642,612	+103.150%
2025-05-16	12.5900	12.9800	12.4500	12.8000	+1.507%	734,519	+96.484%
2025-05-15	12.3400	12.7000	12.2400	12.6100	+2.271%	742,492	+99.445%
2025-05-14	12.3100	12.3950	12.0700	12.3300	+0.407%	1,138,041	+103.974%
2025-05-13	11.7500	12.4806	11.7500	12.2800	+3.280%	1,480,350	+104.805%
2025-05-12	11.7800	12.0469	11.5300	11.8900	+2.677%	1,251,485	+111.522%
2025-05-09	11.5500	11.7100	11.3800	11.5800	+0.173%	637,551	+117.185%
2025-05-08	11.5100	11.6250	11.3500	11.5600	+1.940%	535,417	+117.561%
2025-05-07	11.3100	11.3700	11.1600	11.3400	+0.443%	482,203	+121.781%
2025-05-06	11.0900	11.3600	11.0700	11.2900	+0.356%	379,740	+122.764%
2025-05-05	11.1500	11.2600	11.0700	11.2500	-0.442%	435,374	+123.556%
2025-05-02	11.1900	11.5300	11.1800	11.3000	+2.262%	602,376	+122.566%
2025-05-01	11.1000	11.1300	10.8200	11.0500	+0.546%	479,406	+127.602%
2025-04-30	11.0800	11.2899	10.8550	10.9900	-2.224%	537,646	+128.844%
2025-04-29	10.8400	11.3700	10.7620	11.2400	+3.214%	1,090,451	+123.754%
2025-04-28	10.7700	10.9350	10.6700	10.8900	+0.927%	505,527	+130.946%
2025-04-25	10.8600	10.9400	10.7050	10.7900	-0.736%	490,125	+133.086%
2025-04-24	10.8700	10.9502	10.7700	10.8700	+0.462%	473,386	+131.371%
2025-04-23	10.9000	11.0400	10.6500	10.8200	+2.075%	598,013	+132.440%
2025-04-22	10.5600	10.7300	10.3500	10.6000	+2.415%	578,775	+137.264%
2025-04-21	10.5400	10.6500	10.2500	10.3500	-2.817%	560,963	+142.995%
2025-04-17	10.5000	10.6750	10.3500	10.6500	+1.525%	704,977	+136.150%
2025-04-16	10.2300	10.5800	10.2300	10.4900	+0.383%	481,679	+139.752%
2025-04-15	10.6600	10.8600	10.4100	10.4500	-2.291%	764,742	+140.670%
2025-04-14	10.6500	10.8980	10.5000	10.6950	+1.954%	476,282	+135.157%
2025-04-11	10.3000	10.5000	9.9800	10.4900	+1.746%	542,411	+139.752%
2025-04-10	10.2400	10.5100	9.9900	10.3100	-1.903%	668,533	+143.938%
2025-04-09	9.5100	10.5900	9.4300	10.5100	+8.912%	998,149	+139.296%
2025-04-08	10.4800	10.5400	9.5100	9.6500	-3.693%	1,014,336	+160.622%
2025-04-07	9.5200	10.5600	9.2438	10.0200	+0.906%	1,372,305	+150.998%
2025-04-04	10.2400	10.3300	9.8400	9.9300	-6.497%	1,289,319	+153.273%
2025-04-03	10.2000	10.7850	10.1019	10.6200	-0.469%	1,013,845	+136.817%
2025-04-02	10.7700	10.9900	10.6150	10.6700	-2.379%	1,179,704	+135.708%
2025-04-01	10.7700	10.9830	10.4600	10.9300	+0.552%	786,780	+130.101%
2025-03-31	10.7300	11.0100	10.6500	10.8700	-0.640%	1,002,508	+131.371%
2025-03-28	11.0600	11.4200	10.7400	10.9400	-3.100%	599,443	+129.890%
2025-03-27	11.3900	11.4900	11.2000	11.2900	-0.529%	466,695	+122.764%
2025-03-26	11.5300	11.5400	11.2800	11.3500	-1.732%	588,856	+121.586%
2025-03-25	11.4900	11.6700	11.4500	11.5500	+0.348%	809,465	+117.749%
2025-03-24	11.9100	11.9100	11.4450	11.5100	+1.858%	729,733	+118.506%
2025-03-21	11.4300	11.4300	11.0150	11.3000	-0.964%	1,496,666	+122.566%
2025-03-20	11.4100	11.6000	11.3150	11.4100	+0.264%	570,674	+120.421%
2025-03-19	11.5800	11.6200	11.1807	11.3800	+4.596%	910,522	+121.002%
2025-03-18	11.0800	11.2000	10.8600	10.8800	-2.334%	454,300	+131.158%
2025-03-17	11.0700	11.2600	10.8700	11.1400	+1.089%	804,174	+125.763%
2025-03-14	10.5100	11.0300	10.5100	11.0200	+6.064%	1,065,197	+128.221%
2025-03-13	10.9000	10.9450	10.3400	10.3900	-5.287%	1,086,173	+142.060%
2025-03-12	10.8900	11.1200	10.5700	10.9700	+3.102%	845,121	+129.262%
2025-03-11	10.6700	10.8399	10.3400	10.6400	-0.746%	1,503,476	+136.372%
2025-03-10	10.7100	10.8800	10.2750	10.7200	-2.279%	1,711,500	+134.608%
2025-03-07	11.1900	11.5800	10.8872	10.9700	-5.104%	2,018,830	+129.262%
2025-03-06	11.2000	12.1850	10.8600	11.5600	-3.827%	2,740,751	+117.561%
2025-03-05	12.3000	12.4000	11.8400	12.0200	-0.497%	1,526,323	+109.235%
2025-03-04	11.9300	12.3100	11.5800	12.0800	-0.576%	1,565,657	+108.195%
2025-03-03	13.4900	13.7122	11.9860	12.1500	-8.921%	2,275,114	+106.996%
2025-02-28	12.5800	13.6300	12.1000	13.3400	-13.935%	3,207,751	+88.531%
2025-02-27	16.1900	16.4210	15.3200	15.5000	-1.961%	1,533,971	+62.258%
2025-02-26	15.3600	16.0300	15.3500	15.8100	+3.064%	1,243,229	+59.077%
2025-02-25	15.9900	16.0350	15.1700	15.3400	-3.885%	1,054,385	+63.950%
2025-02-24	16.4700	16.4700	15.6300	15.9600	-0.931%	954,081	+57.581%
2025-02-21	17.0300	17.1700	15.8500	16.1100	-4.731%	1,019,671	+56.114%
2025-02-20	17.0300	17.1500	16.1000	16.9100	-1.686%	1,438,347	+48.729%
2025-02-19	17.4300	17.7099	16.7400	17.2000	+0.644%	1,842,604	+46.221%
2025-02-18	16.8800	17.1300	15.9694	17.0900	+9.271%	1,553,759	+47.162%
2025-02-14	15.8900	16.1300	15.4900	15.6400	-0.572%	935,723	+60.806%
2025-02-13	15.2500	15.7300	15.2050	15.7300	+4.518%	865,011	+59.886%
2025-02-12	14.5700	15.1300	14.3400	15.0500	+1.415%	1,085,364	+67.110%
2025-02-11	14.7900	14.9200	14.5000	14.8400	+0.884%	1,024,491	+69.474%
2025-02-10	15.6400	15.6700	14.6910	14.7100	-6.603%	1,134,647	+70.972%
2025-02-07	16.0500	16.0500	15.6250	15.7500	-1.068%	524,598	+59.683%
2025-02-06	15.9000	16.1500	15.6110	15.9200	+0.632%	619,019	+57.977%
2025-02-05	15.8800	16.7900	15.6700	15.8200	-0.189%	769,222	+58.976%
2025-02-04	15.8800	15.9000	15.6500	15.8500	+0.316%	679,819	+58.675%
2025-02-03	15.5050	15.8600	15.3510	15.8000	-0.878%	665,744	+59.177%
2025-01-31	16.3400	16.3800	15.6600	15.9400	-2.088%	1,129,713	+57.779%
2025-01-30	15.7900	16.4200	15.7900	16.2800	+4.292%	1,003,363	+54.484%
2025-01-29	15.6600	15.7250	15.3000	15.6100	-0.319%	1,411,434	+61.115%
2025-01-28	15.2100	15.7000	15.0000	15.6600	+3.162%	612,223	+60.600%
2025-01-27	15.0000	15.5200	14.8500	15.1800	-4.046%	733,895	+65.679%
2025-01-24	15.5100	15.9600	15.3150	15.8200	+3.196%	931,720	+58.976%
2025-01-23	15.2200	15.5400	15.0200	15.3300	-0.390%	847,860	+64.057%
2025-01-22	14.9300	15.4200	14.8500	15.3900	+4.057%	1,345,466	+63.418%
2025-01-21	14.8900	15.3000	14.4300	14.7900	+0.203%	968,015	+70.047%
2025-01-17	14.7000	14.8450	14.5150	14.7600	+1.513%	487,455	+70.393%
2025-01-16	14.5800	14.7900	14.4800	14.5400	-0.343%	849,165	+72.971%
2025-01-15	14.4300	15.1000	14.2800	14.5900	+3.402%	1,442,997	+72.378%
2025-01-14	13.9100	14.1600	13.7550	14.1100	+2.172%	1,016,903	+78.242%
2025-01-13	13.6900	13.9900	13.6000	13.8100	-0.504%	661,389	+82.114%
2025-01-10	14.5600	14.5600	13.8700	13.8800	-5.321%	731,187	+81.196%
2025-01-08	14.5500	14.6650	14.4150	14.6600	-0.272%	517,139	+71.555%
2025-01-07	14.8000	15.0300	14.5507	14.7000	-1.210%	868,485	+71.088%
2025-01-06	15.9200	16.0250	14.8500	14.8800	-5.942%	839,471	+69.019%
2025-01-03	15.2700	16.0200	15.2600	15.8200	+3.534%	852,654	+58.976%
2025-01-02	15.3300	15.7300	15.1400	15.2800	-0.326%	1,078,567	+64.594%
2024-12-31	16.4000	16.5799	15.2056	15.3300	-2.045%	2,291,013	+64.057%
2024-12-30	15.6200	15.9000	15.5000	15.6500	-1.262%	1,054,200	+60.703%
2024-12-27	16.0000	16.2550	15.6400	15.8500	-1.430%	842,360	+58.675%
2024-12-26	15.9400	16.1300	15.7400	16.0800	+1.005%	655,862	+56.405%
2024-12-24	16.2000	16.2300	15.8680	15.9200	+0.569%	554,039	+57.977%
2024-12-23	15.8700	16.0400	15.6400	15.8300	-0.189%	504,614	+58.876%
2024-12-20	15.2700	16.0500	15.2600	15.8600	+1.863%	1,373,333	+58.575%
2024-12-19	15.7400	16.1400	15.5600	15.5700	-0.702%	769,854	+61.529%
2024-12-18	16.5500	16.8000	15.5450	15.6800	-2.910%	848,400	+60.395%
2024-12-17	16.3700	16.4450	15.9200	16.1500	-1.943%	977,208	+55.728%
2024-12-16	16.5000	17.0300	16.4200	16.4700	-0.483%	957,884	+52.702%
2024-12-13	16.5000	16.7500	16.3900	16.5500	+0.425%	900,409	+51.964%
2024-12-12	16.3700	16.8000	16.3200	16.4800	+0.122%	683,294	+52.609%
2024-12-11	16.3600	16.5550	16.0300	16.4600	+1.044%	587,253	+52.795%
2024-12-10	16.0200	16.3300	15.9500	16.2900	+1.876%	687,191	+54.389%
2024-12-09	15.9860	16.7700	15.7400	15.9900	-1.052%	949,677	+57.286%
2024-12-06	16.2200	16.4000	16.0000	16.1600	-0.247%	534,089	+55.631%
2024-12-05	16.2800	16.6800	16.0600	16.2000	+0.746%	938,464	+55.247%
2024-12-04	15.9900	16.2750	15.9000	16.0800	+1.005%	418,088	+56.405%
2024-12-03	16.0700	16.2900	15.9000	15.9200	-1.424%	564,711	+57.977%
2024-12-02	15.6900	16.3900	15.3400	16.1500	+1.254%	1,158,966	+55.728%
2024-11-29	16.2000	16.2750	15.8100	15.9500	-1.361%	213,673	+57.680%
2024-11-27	16.2000	16.3800	16.0100	16.1700	-0.124%	449,270	+55.535%
2024-11-26	15.6300	16.2400	15.5300	16.1900	+3.121%	732,495	+55.343%
2024-11-25	16.0900	16.2296	15.5201	15.7000	-2.120%	885,546	+60.191%
2024-11-22	15.5700	16.1300	15.4800	16.0400	+3.351%	702,614	+56.796%
2024-11-21	15.4000	15.7900	15.3100	15.5200	+0.779%	971,325	+62.049%
2024-11-20	15.2600	15.5100	15.1500	15.4000	+0.785%	821,375	+63.312%
2024-11-19	14.4400	15.3000	14.3300	15.2800	+5.817%	863,218	+64.594%
2024-11-18	13.8500	14.4750	13.7800	14.4400	+4.562%	629,581	+74.169%
2024-11-15	13.8400	14.1800	13.6200	13.8100	-0.933%	734,528	+82.114%
2024-11-14	13.6500	14.0400	13.6300	13.9400	+1.529%	573,719	+80.416%
2024-11-13	14.2900	14.5400	13.7100	13.7300	-3.514%	543,734	+83.176%
2024-11-12	14.1000	14.3298	13.8372	14.2300	+0.708%	660,496	+76.739%
2024-11-11	14.0000	14.2800	13.6700	14.1300	+1.363%	901,317	+77.990%
2024-11-08	12.7000	15.1700	12.5000	13.9400	-10.813%	4,021,810	+80.416%
2024-11-07	15.7500	16.1400	15.4900	15.6300	+0.969%	1,027,050	+60.909%
2024-11-06	15.6300	15.6300	15.1400	15.4800	+1.375%	432,673	+62.468%
2024-11-05	15.0800	15.3900	15.0100	15.2700	+1.664%	1,007,766	+64.702%
2024-11-04	14.8000	15.1100	14.6950	15.0200	+0.468%	604,142	+67.443%
2024-11-01	15.1200	15.1200	14.5100	14.9500	-1.059%	1,121,583	+68.227%
2024-10-31	15.2300	15.2300	14.5200	15.1100	-0.264%	561,821	+66.446%
2024-10-30	15.1700	15.2200	14.7800	15.1500	-0.362%	704,514	+66.007%
2024-10-29	15.5700	15.6700	15.2000	15.2050	-2.344%	410,045	+65.406%
2024-10-28	15.5500	15.7150	15.2500	15.5700	+2.434%	831,641	+61.529%
2024-10-25	15.4000	15.4800	15.0300	15.2000	-0.654%	439,381	+65.461%
2024-10-24	15.3200	15.3850	15.1150	15.3000	+0.196%	918,710	+64.379%
2024-10-23	15.2200	15.5000	15.1700	15.2700	-0.521%	483,105	+64.702%
2024-10-22	15.3800	15.7600	15.1058	15.3500	-0.389%	548,575	+63.844%
2024-10-21	15.1000	15.5500	15.0761	15.4100	+2.188%	674,658	+63.206%
2024-10-18	15.0000	15.2900	14.8800	15.0800	+0.870%	953,229	+66.777%
2024-10-17	14.8900	14.9550	14.7000	14.9500	+0.877%	410,365	+68.227%
2024-10-16	15.3000	15.4700	14.5500	14.8200	-2.820%	1,523,652	+69.703%
2024-10-15	14.8400	15.3000	14.7520	15.2500	+2.971%	1,640,274	+64.918%
2024-10-14	14.5000	15.0000	14.2300	14.8100	+3.566%	1,264,435	+69.818%
2024-10-11	13.8400	14.3700	13.8400	14.3000	+3.026%	627,049	+75.874%
2024-10-10	14.2900	14.2900	13.4200	13.8800	-2.596%	1,147,037	+81.196%
2024-10-09	14.2100	14.3900	14.0000	14.2500	+0.778%	868,235	+76.491%
2024-10-08	13.7900	14.2000	13.5507	14.1400	+2.612%	1,382,588	+77.864%
2024-10-07	13.8000	14.0500	13.7600	13.7800	-1.077%	474,839	+82.511%
2024-10-04	13.9300	14.0800	13.7200	13.9300	+2.426%	582,837	+80.546%
2024-10-03	13.8100	13.8450	13.4950	13.6000	-1.876%	412,716	+84.926%
2024-10-02	14.0000	14.1600	13.8200	13.8600	+0.289%	602,265	+81.457%
2024-10-01	13.9400	14.1500	13.6620	13.8200	-1.427%	790,811	+81.983%
2024-09-30	13.8700	14.1993	13.8200	14.0200	+1.447%	877,378	+79.387%
2024-09-27	13.3100	13.8200	13.2848	13.8200	+4.460%	691,873	+81.983%
2024-09-26	13.7900	13.7900	13.0900	13.2300	-3.148%	1,013,075	+90.098%
2024-09-25	13.7100	13.8150	13.4950	13.6600	-0.655%	964,076	+84.114%
2024-09-24	13.7500	13.8900	13.5600	13.7500	+0.880%	894,145	+82.909%
2024-09-23	13.5800	13.9000	13.4600	13.6300	+1.263%	1,054,437	+84.519%
2024-09-20	13.4500	13.7000	13.2300	13.4600	0.000%	4,724,174	+86.850%
2024-09-19	13.7500	13.9095	13.2900	13.4600	-0.222%	1,806,066	+86.850%
2024-09-18	12.6700	13.8200	12.4250	13.4900	+9.408%	3,451,452	+86.434%
2024-09-17	12.4300	12.5100	12.2100	12.3300	-0.081%	614,715	+103.974%
2024-09-16	12.4000	12.4160	12.1900	12.3400	-0.404%	598,751	+103.809%
2024-09-13	12.3000	12.6000	12.1900	12.3900	+2.397%	1,086,549	+102.986%
2024-09-12	11.8600	12.1500	11.8300	12.1000	+1.510%	874,811	+107.851%
2024-09-11	12.0700	12.0900	11.8500	11.9200	-1.079%	597,976	+110.990%
2024-09-10	11.7700	12.1200	11.6610	12.0500	+2.553%	627,749	+108.714%
2024-09-09	11.8900	11.9400	11.6700	11.7500	-0.339%	1,154,992	+114.043%
2024-09-06	11.5400	11.8300	11.5350	11.7900	+1.726%	1,298,593	+113.316%
2024-09-05	11.4700	11.6300	11.2500	11.5900	+0.870%	732,349	+116.997%
2024-09-04	11.4600	11.7900	11.4510	11.4900	-0.260%	572,438	+118.886%
2024-09-03	11.6300	11.8750	11.5200	11.5200	-1.790%	677,015	+118.316%
2024-08-30	11.8000	11.8700	11.6800	11.7300	-0.085%	470,934	+114.408%
2024-08-29	11.7900	11.9700	11.6400	11.7400	-0.677%	740,846	+114.225%
2024-08-28	11.6900	11.8700	11.6400	11.8200	+0.853%	585,735	+112.775%
2024-08-27	11.6600	11.7900	11.6100	11.7200	-0.678%	508,329	+114.590%
2024-08-26	11.6100	11.9000	11.5800	11.8000	+1.988%	879,700	+113.136%
2024-08-23	11.6500	11.7500	11.3400	11.5700	+0.260%	591,251	+117.373%
2024-08-22	11.5100	11.5650	11.2600	11.5400	+0.786%	479,485	+117.938%
2024-08-21	11.5900	11.5900	11.2500	11.4500	-1.037%	784,255	+119.651%
2024-08-20	11.4200	11.6000	11.1800	11.5700	+2.389%	1,243,075	+117.373%
2024-08-19	11.0200	11.3950	10.8100	11.3000	+2.032%	1,354,034	+122.566%
2024-08-16	10.8400	11.1800	10.6430	11.0750	+0.545%	826,512	+127.088%
2024-08-15	11.0000	11.1300	10.9000	11.0150	-0.497%	974,520	+128.325%
2024-08-14	11.1800	11.2000	10.8200	11.0700	+0.774%	1,158,706	+127.191%
2024-08-13	10.7000	11.0650	10.3500	10.9850	+2.952%	2,033,724	+128.949%
2024-08-12	10.3800	11.0800	10.3300	10.6700	+2.794%	3,596,479	+135.708%
2024-08-09	9.7000	10.4000	9.5000	10.3800	+7.010%	2,296,290	+142.293%
2024-08-08	9.1000	9.7900	8.5800	9.7000	+29.161%	5,770,734	+159.278%
2024-08-07	7.8600	7.9500	7.4400	7.5100	-4.331%	449,129	+234.887%
2024-08-06	7.5900	7.8800	7.4700	7.8500	+3.426%	254,542	+220.382%
2024-08-05	7.4100	7.7300	7.3200	7.5900	-2.191%	263,987	+231.357%
2024-08-02	7.7300	7.7800	7.6100	7.7600	-2.144%	226,146	+224.098%
2024-08-01	8.1700	8.2300	7.9200	7.9300	-2.699%	261,101	+217.150%

.dark-mode .jZKtNW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jZKtNW{ color: #333333; background-color: white; border: 2px solid #333333; }CMPOCompoSecure, Inc.stock NYSE

CMPO
CompoSecure, Inc.
stock NYSE