5 DAY PERFORMANCE
+1.10%
1 MONTH PERFORMANCE
-7.00%
3 MONTH PERFORMANCE
-2.19%
6 MONTH PERFORMANCE
+86.24%
YEAR-TO-DATE PERFORMANCE
-3.78%
1 YEAR PERFORMANCE
+184.75%
CompoSecure, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/17/2025 | $14.70 | $14.76 (0.41%) | $14.85 | $14.52 | 489,986 | $564.02 M |
| 01/16/2025 | $14.58 | $14.54 (-0.27%) | $14.79 | $14.48 | 857,807 | $555.61 M |
| 01/15/2025 | $14.43 | $14.59 (1.11%) | $15.10 | $14.28 | 1.45 M | $557.52 M |
| 01/14/2025 | $13.91 | $14.11 (1.44%) | $14.16 | $13.76 | 1.02 M | $539.18 M |
| 01/13/2025 | $13.69 | $13.81 (0.88%) | $13.99 | $13.60 | 667,100 | $527.71 M |
| 01/10/2025 | $14.56 | $13.88 (-4.67%) | $14.56 | $13.87 | 738,015 | $530.39 M |
| 01/08/2025 | $14.55 | $14.66 (0.76%) | $14.67 | $14.42 | 520,144 | $560.19 M |
| 01/07/2025 | $14.80 | $14.70 (-0.68%) | $15.03 | $14.55 | 878,600 | $561.72 M |
| 01/06/2025 | $15.92 | $14.88 (-6.53%) | $16.02 | $14.85 | 842,300 | $568.60 M |
| 01/03/2025 | $15.27 | $15.82 (3.6%) | $16.02 | $15.26 | 864,616 | $604.52 M |
| 01/02/2025 | $15.33 | $15.28 (-0.33%) | $15.73 | $15.14 | 1.09 M | $583.89 M |
| 12/31/2024 | $16.40 | $15.33 (-6.52%) | $16.58 | $15.21 | 2.30 M | $585.80 M |
| 12/30/2024 | $15.62 | $15.65 (0.19%) | $15.90 | $15.50 | 1.14 M | $598.02 M |
| 12/27/2024 | $16.00 | $15.85 (-0.94%) | $16.26 | $15.64 | 849,800 | $605.67 M |
| 12/26/2024 | $15.94 | $16.08 (0.88%) | $16.13 | $15.74 | 656,200 | $614.46 M |
| 12/24/2024 | $16.20 | $15.92 (-1.73%) | $16.23 | $15.87 | 554,200 | $608.34 M |
| 12/23/2024 | $15.87 | $15.83 (-0.25%) | $16.04 | $15.64 | 506,000 | $604.90 M |
| 12/20/2024 | $15.27 | $15.86 (3.86%) | $16.05 | $15.26 | 1.43 M | $606.05 M |
| 12/19/2024 | $15.74 | $15.57 (-1.08%) | $16.14 | $15.56 | 782,621 | $594.97 M |
| 12/18/2024 | $16.55 | $15.68 (-5.26%) | $16.80 | $15.55 | 858,000 | $599.17 M |
| 12/17/2024 | $16.37 | $16.15 (-1.34%) | $16.45 | $15.92 | 987,400 | $617.13 M |
| 12/16/2024 | $16.50 | $16.47 (-0.18%) | $17.03 | $16.42 | 966,700 | $629.36 M |
| 12/13/2024 | $16.50 | $16.55 (0.3%) | $16.75 | $16.39 | 1.26 M | $632.42 M |
| 12/12/2024 | $16.37 | $16.48 (0.67%) | $16.80 | $16.32 | 685,800 | $629.74 M |
| 12/11/2024 | $16.36 | $16.46 (0.61%) | $16.56 | $16.03 | 598,728 | $628.98 M |
| 12/10/2024 | $16.02 | $16.29 (1.69%) | $16.33 | $15.95 | 701,629 | $622.48 M |
| 12/09/2024 | $15.99 | $15.99 (0%) | $16.77 | $15.74 | 952,643 | $611.02 M |
| 12/06/2024 | $16.22 | $16.16 (-0.37%) | $16.40 | $16.00 | 536,100 | $617.51 M |
| 12/05/2024 | $16.28 | $16.20 (-0.49%) | $16.68 | $16.06 | 942,736 | $619.04 M |
| 12/04/2024 | $15.99 | $16.08 (0.56%) | $16.27 | $15.90 | 428,048 | $614.46 M |
| 12/03/2024 | $16.07 | $15.92 (-0.93%) | $16.29 | $15.90 | 570,321 | $608.34 M |
| 12/02/2024 | $15.69 | $16.15 (2.93%) | $16.39 | $15.34 | 1.18 M | $617.13 M |
| 11/29/2024 | $16.20 | $15.95 (-1.54%) | $16.27 | $15.81 | 216,600 | $609.49 M |
| 11/27/2024 | $16.20 | $16.17 (-0.19%) | $16.38 | $16.01 | 453,664 | $617.90 M |
| 11/26/2024 | $15.63 | $16.19 (3.58%) | $16.24 | $15.53 | 739,228 | $618.66 M |
| 11/25/2024 | $16.09 | $15.70 (-2.42%) | $16.23 | $15.52 | 924,222 | $599.94 M |
| 11/22/2024 | $15.57 | $16.04 (3.02%) | $16.13 | $15.48 | 705,700 | $612.93 M |
| 11/21/2024 | $15.40 | $15.52 (0.78%) | $15.79 | $15.31 | 992,645 | $593.06 M |
| 11/20/2024 | $15.26 | $15.40 (0.92%) | $15.51 | $15.15 | 826,917 | $588.47 M |
| 11/19/2024 | $14.44 | $15.28 (5.82%) | $15.30 | $14.33 | 868,963 | $583.89 M |
| 11/18/2024 | $13.85 | $14.44 (4.26%) | $14.48 | $13.78 | 634,442 | $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 |