-
5 DAY PERFORMANCE
+5.17% -
1 MONTH PERFORMANCE
-4.24% -
3 MONTH PERFORMANCE
+30.32% -
6 MONTH PERFORMANCE
+118.46% -
YEAR-TO-DATE PERFORMANCE
+167.41% -
1 YEAR PERFORMANCE
+173.48%
CompoSecure, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $13.85 | $14.44 (4.26%) | $14.48 | $13.78 | 634,205 | $551.79 M |
| 11/15/2024 | $13.84 | $13.81 (-0.22%) | $14.18 | $13.62 | 739,763 | $527.71 M |
| 11/14/2024 | $13.65 | $13.94 (2.12%) | $14.04 | $13.63 | 583,919 | $532.68 M |
| 11/13/2024 | $14.29 | $13.73 (-3.92%) | $14.54 | $13.71 | 549,300 | $524.66 M |
| 11/12/2024 | $14.10 | $14.23 (0.92%) | $14.33 | $13.84 | 668,314 | $543.76 M |
| 11/11/2024 | $14.00 | $14.13 (0.93%) | $14.28 | $13.67 | 908,866 | $539.94 M |
| 11/08/2024 | $12.70 | $13.94 (9.76%) | $15.17 | $12.50 | 4.02 M | $532.68 M |
| 11/07/2024 | $15.75 | $15.63 (-0.76%) | $16.14 | $15.49 | 1.04 M | $597.25 M |
| 11/06/2024 | $15.63 | $15.48 (-0.96%) | $15.63 | $15.14 | 442,829 | $591.52 M |
| 11/05/2024 | $15.08 | $15.27 (1.26%) | $15.39 | $15.01 | 1.01 M | $583.50 M |
| 11/04/2024 | $14.80 | $15.02 (1.49%) | $15.11 | $14.70 | 609,237 | $573.94 M |
| 11/01/2024 | $15.12 | $14.95 (-1.12%) | $15.12 | $14.51 | 1.15 M | $380.31 M |
| 10/31/2024 | $15.23 | $15.11 (-0.79%) | $15.23 | $14.52 | 565,947 | $384.38 M |
| 10/30/2024 | $15.17 | $15.15 (-0.13%) | $15.22 | $14.78 | 711,499 | $385.39 M |
| 10/29/2024 | $15.57 | $15.21 (-2.31%) | $15.67 | $15.20 | 424,739 | $386.92 M |
| 10/28/2024 | $15.55 | $15.57 (0.13%) | $15.72 | $15.25 | 831,814 | $396.08 M |
| 10/25/2024 | $15.40 | $15.20 (-1.3%) | $15.48 | $15.03 | 440,200 | $386.66 M |
| 10/24/2024 | $15.32 | $15.30 (-0.13%) | $15.39 | $15.12 | 929,944 | $389.21 M |
| 10/23/2024 | $15.22 | $15.27 (0.33%) | $15.50 | $15.17 | 485,050 | $388.45 M |
| 10/22/2024 | $15.38 | $15.35 (-0.2%) | $15.76 | $15.11 | 557,244 | $390.48 M |
| 10/21/2024 | $15.10 | $15.41 (2.05%) | $15.55 | $15.08 | 675,100 | $392.01 M |
| 10/18/2024 | $15.00 | $15.08 (0.53%) | $15.29 | $14.88 | 955,290 | $383.61 M |
| 10/17/2024 | $14.89 | $14.95 (0.4%) | $14.96 | $14.70 | 411,000 | $380.31 M |
| 10/16/2024 | $15.30 | $14.82 (-3.14%) | $15.47 | $14.55 | 1.53 M | $377.00 M |
| 10/15/2024 | $14.84 | $15.25 (2.76%) | $15.30 | $14.75 | 1.64 M | $387.94 M |
| 10/14/2024 | $14.50 | $14.81 (2.14%) | $15.00 | $14.23 | 1.26 M | $376.74 M |
| 10/11/2024 | $13.84 | $14.30 (3.32%) | $14.37 | $13.84 | 627,200 | $363.77 M |
| 10/10/2024 | $14.29 | $13.88 (-2.87%) | $14.29 | $13.42 | 1.15 M | $353.09 M |
| 10/09/2024 | $14.21 | $14.25 (0.28%) | $14.39 | $14.00 | 868,914 | $362.50 M |
| 10/08/2024 | $13.79 | $14.14 (2.54%) | $14.20 | $13.55 | 1.39 M | $359.70 M |
| 10/07/2024 | $13.80 | $13.78 (-0.14%) | $14.05 | $13.76 | 474,839 | $350.54 M |
| 10/04/2024 | $13.93 | $13.93 (0%) | $14.08 | $13.72 | 583,200 | $354.36 M |
| 10/03/2024 | $13.81 | $13.60 (-1.52%) | $13.85 | $13.50 | 414,244 | $345.96 M |
| 10/02/2024 | $14.00 | $13.86 (-1%) | $14.16 | $13.82 | 602,896 | $352.58 M |
| 10/01/2024 | $13.94 | $13.82 (-0.86%) | $14.15 | $13.66 | 802,929 | $351.56 M |
| 09/30/2024 | $13.87 | $14.02 (1.08%) | $14.20 | $13.82 | 877,378 | $356.65 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 |