-
5 DAY PERFORMANCE
+5.90% -
1 MONTH PERFORMANCE
+19.44% -
3 MONTH PERFORMANCE
+103.34% -
6 MONTH PERFORMANCE
+96.77% -
YEAR-TO-DATE PERFORMANCE
+159.44% -
1 YEAR PERFORMANCE
+117.21%
CompoSecure, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $13.87 | $14.00 (0.94%) | $14.20 | $13.82 | 875,625 | $356.14 M |
| 09/27/2024 | $13.31 | $13.82 (3.83%) | $13.82 | $13.28 | 694,120 | $351.56 M |
| 09/26/2024 | $13.79 | $13.23 (-4.06%) | $13.79 | $13.09 | 1.01 M | $336.55 M |
| 09/25/2024 | $13.71 | $13.66 (-0.36%) | $13.82 | $13.50 | 976,638 | $347.49 M |
| 09/24/2024 | $13.75 | $13.75 (0%) | $13.89 | $13.56 | 898,419 | $349.78 M |
| 09/23/2024 | $13.58 | $13.63 (0.37%) | $13.90 | $13.46 | 1.06 M | $346.73 M |
| 09/20/2024 | $13.45 | $13.46 (0.07%) | $13.70 | $13.23 | 4.95 M | $342.40 M |
| 09/19/2024 | $13.75 | $13.46 (-2.11%) | $13.91 | $13.29 | 1.81 M | $342.40 M |
| 09/18/2024 | $12.67 | $13.49 (6.47%) | $13.82 | $12.43 | 3.45 M | $343.16 M |
| 09/17/2024 | $12.43 | $12.33 (-0.8%) | $12.51 | $12.21 | 619,752 | $313.66 M |
| 09/16/2024 | $12.40 | $12.34 (-0.48%) | $12.42 | $12.19 | 660,400 | $313.91 M |
| 09/13/2024 | $12.30 | $12.39 (0.73%) | $12.60 | $12.19 | 1.09 M | $315.18 M |
| 09/12/2024 | $11.86 | $12.10 (2.02%) | $12.15 | $11.83 | 874,811 | $307.81 M |
| 09/11/2024 | $12.07 | $11.92 (-1.24%) | $12.09 | $11.85 | 598,245 | $303.23 M |
| 09/10/2024 | $11.77 | $12.05 (2.38%) | $12.12 | $11.66 | 630,787 | $306.53 M |
| 09/09/2024 | $11.89 | $11.75 (-1.18%) | $11.94 | $11.67 | 1.16 M | $298.90 M |
| 09/06/2024 | $11.54 | $11.79 (2.17%) | $11.83 | $11.54 | 1.30 M | $299.92 M |
| 09/05/2024 | $11.47 | $11.59 (1.05%) | $11.63 | $11.25 | 732,349 | $294.83 M |
| 09/04/2024 | $11.46 | $11.49 (0.26%) | $11.79 | $11.45 | 572,700 | $292.29 M |
| 09/03/2024 | $11.63 | $11.52 (-0.95%) | $11.88 | $11.52 | 683,910 | $293.05 M |
| 08/30/2024 | $11.80 | $11.73 (-0.59%) | $11.87 | $11.68 | 471,831 | $298.39 M |
| 08/29/2024 | $11.79 | $11.74 (-0.42%) | $11.97 | $11.64 | 741,200 | $298.65 M |
| 08/28/2024 | $11.69 | $11.82 (1.11%) | $11.87 | $11.64 | 589,531 | $300.68 M |
| 08/27/2024 | $11.66 | $11.72 (0.51%) | $11.79 | $11.61 | 508,800 | $298.14 M |
| 08/26/2024 | $11.61 | $11.80 (1.64%) | $11.90 | $11.58 | 896,729 | $300.17 M |
| 08/23/2024 | $11.65 | $11.57 (-0.69%) | $11.75 | $11.34 | 594,600 | $294.32 M |
| 08/22/2024 | $11.51 | $11.54 (0.26%) | $11.57 | $11.26 | 479,500 | $293.56 M |
| 08/21/2024 | $11.59 | $11.45 (-1.21%) | $11.59 | $11.25 | 786,323 | $291.27 M |
| 08/20/2024 | $11.42 | $11.57 (1.31%) | $11.60 | $11.18 | 1.24 M | $294.32 M |
| 08/19/2024 | $11.02 | $11.30 (2.54%) | $11.40 | $10.81 | 1.35 M | $287.45 M |
| 08/16/2024 | $10.84 | $11.08 (2.21%) | $11.18 | $10.64 | 840,347 | $281.86 M |
| 08/15/2024 | $11.00 | $11.02 (0.18%) | $11.13 | $10.90 | 975,000 | $280.33 M |
| 08/14/2024 | $11.18 | $11.07 (-0.98%) | $11.20 | $10.82 | 1.16 M | $281.60 M |
| 08/13/2024 | $10.70 | $10.99 (2.71%) | $11.07 | $10.35 | 2.03 M | $279.57 M |
| 08/12/2024 | $10.38 | $10.67 (2.79%) | $11.08 | $10.33 | 3.61 M | $271.43 M |
| 08/09/2024 | $9.70 | $10.38 (7.01%) | $10.40 | $9.50 | 2.30 M | $264.05 M |
| 08/08/2024 | $9.10 | $9.70 (6.59%) | $9.79 | $8.58 | 5.77 M | $246.75 M |
| 08/07/2024 | $7.86 | $7.51 (-4.45%) | $7.95 | $7.44 | 457,633 | $191.04 M |
| 08/06/2024 | $7.59 | $7.85 (3.43%) | $7.88 | $7.47 | 254,926 | $199.69 M |
| 08/05/2024 | $7.41 | $7.59 (2.43%) | $7.73 | $7.32 | 267,063 | $193.08 M |
| 08/02/2024 | $7.73 | $7.76 (0.39%) | $7.78 | $7.61 | 227,238 | $197.40 M |
| 08/01/2024 | $8.17 | $7.93 (-2.94%) | $8.23 | $7.92 | 274,722 | $201.73 M |
| 07/31/2024 | $8.14 | $8.15 (0.12%) | $8.22 | $8.07 | 271,200 | $207.32 M |
| 07/30/2024 | $8.30 | $8.17 (-1.57%) | $8.36 | $8.10 | 238,400 | $207.83 M |
| 07/29/2024 | $8.08 | $8.27 (2.35%) | $8.27 | $8.03 | 320,220 | $210.38 M |
| 07/26/2024 | $8.13 | $8.09 (-0.49%) | $8.18 | $8.00 | 274,346 | $205.80 M |
| 07/25/2024 | $8.11 | $8.11 (0%) | $8.19 | $7.98 | 204,208 | $206.31 M |
| 07/24/2024 | $8.14 | $8.07 (-0.86%) | $8.15 | $7.98 | 318,900 | $205.29 M |
| 07/23/2024 | $8.03 | $8.15 (1.49%) | $8.26 | $7.95 | 396,300 | $207.32 M |
| 07/22/2024 | $7.92 | $8.06 (1.77%) | $8.10 | $7.92 | 314,899 | $205.03 M |
| 07/19/2024 | $7.69 | $7.92 (2.99%) | $7.97 | $7.60 | 392,464 | $201.47 M |
| 07/18/2024 | $7.71 | $7.69 (-0.26%) | $7.78 | $7.50 | 403,546 | $195.62 M |
| 07/17/2024 | $7.85 | $7.65 (-2.55%) | $7.96 | $7.56 | 309,391 | $194.60 M |
| 07/16/2024 | $7.75 | $7.86 (1.42%) | $7.94 | $7.63 | 610,008 | $199.95 M |
| 07/15/2024 | $7.61 | $7.67 (0.79%) | $7.75 | $7.54 | 371,333 | $195.11 M |
| 07/12/2024 | $7.47 | $7.51 (0.54%) | $7.66 | $7.47 | 215,817 | $191.04 M |
| 07/11/2024 | $7.61 | $7.50 (-1.45%) | $7.61 | $7.43 | 221,815 | $190.79 M |
| 07/10/2024 | $7.51 | $7.50 (-0.13%) | $7.65 | $7.41 | 890,405 | $190.79 M |
| 07/09/2024 | $7.42 | $7.44 (0.27%) | $7.46 | $7.32 | 251,650 | $189.26 M |
| 07/08/2024 | $7.03 | $7.37 (4.84%) | $7.39 | $7.03 | 326,723 | $187.48 M |
| 07/05/2024 | $6.95 | $6.96 (0.14%) | $7.01 | $6.87 | 130,674 | $177.05 M |
| 07/03/2024 | $7.08 | $7.00 (-1.13%) | $7.09 | $6.95 | 71,289 | $178.07 M |
| 07/02/2024 | $6.89 | $7.04 (2.18%) | $7.07 | $6.81 | 327,026 | $179.09 M |
| 07/01/2024 | $6.87 | $6.89 (0.29%) | $7.11 | $6.84 | 292,956 | $175.27 M |