5 DAY PERFORMANCE
+8.67%
1 MONTH PERFORMANCE
+27.80%
3 MONTH PERFORMANCE
+7.23%
6 MONTH PERFORMANCE
+2.76%
YEAR-TO-DATE PERFORMANCE
+8.41%
1 YEAR PERFORMANCE
+153.49%
CompoSecure, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/27/2025 | $13.66 | $13.80 (0.99%) | $13.84 | $13.42 | 251.79 K | |
| 05/23/2025 | $12.50 | $13.22 (5.76%) | $13.33 | $12.30 | 1.80 M | $581.84 M |
| 05/22/2025 | $12.21 | $12.69 (3.93%) | $12.87 | $12.21 | 657.50 K | $558.51 M |
| 05/21/2025 | $12.45 | $12.42 (-0.24%) | $12.71 | $12.35 | 641.11 K | $546.63 M |
| 05/20/2025 | $12.38 | $12.52 (1.13%) | $12.55 | $12.20 | 493.10 K | $551.03 M |
| 05/19/2025 | $12.64 | $12.38 (-2.06%) | $12.91 | $12.31 | 642.61 K | $544.87 M |
| 05/16/2025 | $12.59 | $12.80 (1.67%) | $12.98 | $12.45 | 734.52 K | $563.35 M |
| 05/15/2025 | $12.34 | $12.61 (2.19%) | $12.70 | $12.24 | 742.50 K | $554.99 M |
| 05/14/2025 | $12.31 | $12.33 (0.16%) | $12.40 | $12.07 | 1.14 M | $542.67 M |
| 05/13/2025 | $11.75 | $12.28 (4.51%) | $12.48 | $11.75 | 1.48 M | $540.47 M |
| 05/12/2025 | $11.78 | $11.89 (0.93%) | $12.05 | $11.53 | 1.25 M | $523.30 M |
| 05/09/2025 | $11.55 | $11.58 (0.26%) | $11.71 | $11.38 | 637.60 K | $509.66 M |
| 05/08/2025 | $11.51 | $11.56 (0.43%) | $11.63 | $11.35 | 535.42 K | $508.78 M |
| 05/07/2025 | $11.31 | $11.34 (0.27%) | $11.37 | $11.16 | 482.20 K | $499.10 M |
| 05/06/2025 | $11.09 | $11.29 (1.8%) | $11.36 | $11.07 | 379.74 K | $496.90 M |
| 05/05/2025 | $11.15 | $11.25 (0.9%) | $11.26 | $11.07 | 435.40 K | $495.14 M |
| 05/02/2025 | $11.19 | $11.30 (0.98%) | $11.53 | $11.18 | 602.40 K | $497.34 M |
| 05/01/2025 | $11.10 | $11.05 (-0.45%) | $11.13 | $10.82 | 479.41 K | $486.33 M |
| 04/30/2025 | $11.08 | $10.99 (-0.81%) | $11.29 | $10.86 | 537.65 K | $483.69 M |
| 04/29/2025 | $10.84 | $11.24 (3.69%) | $11.37 | $10.76 | 1.09 M | $494.69 M |
| 04/28/2025 | $10.77 | $10.89 (1.11%) | $10.94 | $10.67 | 505.53 K | $479.29 M |
| 04/25/2025 | $10.86 | $10.79 (-0.64%) | $10.94 | $10.71 | 490.13 K | $474.89 M |
| 04/24/2025 | $10.87 | $10.87 (0%) | $10.95 | $10.77 | 473.40 K | $478.41 M |
| 04/23/2025 | $10.90 | $10.82 (-0.73%) | $11.04 | $10.65 | 598.01 K | $476.21 M |
| 04/22/2025 | $10.56 | $10.60 (0.38%) | $10.73 | $10.35 | 578.80 K | $466.53 M |
| 04/21/2025 | $10.54 | $10.35 (-1.8%) | $10.65 | $10.25 | 561.00 K | $455.52 M |
| 04/17/2025 | $10.50 | $10.65 (1.43%) | $10.68 | $10.35 | 705.00 K | $468.73 M |
| 04/16/2025 | $10.23 | $10.49 (2.54%) | $10.58 | $10.23 | 481.70 K | $461.69 M |
| 04/15/2025 | $10.66 | $10.45 (-1.97%) | $10.86 | $10.41 | 764.74 K | $459.93 M |
| 04/14/2025 | $10.65 | $10.70 (0.47%) | $10.90 | $10.50 | 476.30 K | $470.93 M |
| 04/11/2025 | $10.30 | $10.49 (1.84%) | $10.50 | $9.98 | 542.41 K | $461.69 M |
| 04/10/2025 | $10.24 | $10.31 (0.68%) | $10.51 | $9.99 | 668.53 K | $453.76 M |
| 04/09/2025 | $9.51 | $10.51 (10.52%) | $10.59 | $9.43 | 998.15 K | $462.57 M |
| 04/08/2025 | $10.48 | $9.65 (-7.92%) | $10.54 | $9.51 | 1.01 M | $424.72 M |
| 04/07/2025 | $9.52 | $10.02 (5.25%) | $10.56 | $9.24 | 1.37 M | $441.00 M |
| 04/04/2025 | $10.24 | $9.93 (-3.03%) | $10.33 | $9.84 | 1.29 M | $437.04 M |
| 04/03/2025 | $10.20 | $10.62 (4.12%) | $10.79 | $10.10 | 1.01 M | $467.41 M |
| 04/02/2025 | $10.77 | $10.67 (-0.93%) | $10.99 | $10.62 | 1.18 M | $469.61 M |
| 04/01/2025 | $10.77 | $10.93 (1.49%) | $10.98 | $10.46 | 786.80 K | $481.05 M |
| 03/31/2025 | $10.73 | $10.87 (1.3%) | $11.01 | $10.65 | 1.00 M | $478.41 M |
| 03/28/2025 | $11.06 | $10.94 (-1.08%) | $11.42 | $10.74 | 599.44 K | $481.49 M |
| 03/27/2025 | $11.39 | $11.29 (-0.88%) | $11.49 | $11.20 | 466.70 K | $496.90 M |
| 03/26/2025 | $11.53 | $11.35 (-1.56%) | $11.54 | $11.28 | 592.48 K | $499.54 M |
| 03/25/2025 | $11.49 | $11.55 (0.52%) | $11.67 | $11.45 | 811.60 K | $508.34 M |
| 03/24/2025 | $11.91 | $11.51 (-3.36%) | $11.91 | $11.45 | 729.73 K | $506.58 M |
| 03/21/2025 | $11.43 | $11.30 (-1.14%) | $11.43 | $11.02 | 1.55 M | $497.34 M |
| 03/20/2025 | $11.41 | $11.41 (0%) | $11.60 | $11.32 | 572.61 K | $502.18 M |
| 03/19/2025 | $11.58 | $11.38 (-1.73%) | $11.62 | $11.18 | 916.99 K | $500.86 M |
| 03/18/2025 | $11.08 | $10.88 (-1.81%) | $11.20 | $10.86 | 464.32 K | $478.85 M |
| 03/17/2025 | $11.07 | $11.14 (0.63%) | $11.26 | $10.87 | 806.81 K | $490.29 M |
| 03/14/2025 | $10.51 | $11.02 (4.85%) | $11.03 | $10.51 | 1.07 M | $485.01 M |
| 03/13/2025 | $10.90 | $10.39 (-4.68%) | $10.95 | $10.34 | 1.09 M | $457.28 M |
| 03/12/2025 | $10.89 | $10.97 (0.73%) | $11.12 | $10.57 | 851.74 K | $482.81 M |
| 03/11/2025 | $10.67 | $10.64 (-0.28%) | $10.84 | $10.34 | 1.51 M | $468.29 M |
| 03/10/2025 | $10.71 | $10.72 (0.09%) | $10.88 | $10.28 | 1.72 M | $471.81 M |
| 03/07/2025 | $11.19 | $10.97 (-1.97%) | $11.58 | $10.89 | 2.02 M | $482.81 M |
| 03/06/2025 | $11.20 | $11.56 (3.21%) | $12.19 | $10.86 | 2.74 M | $508.78 M |
| 03/05/2025 | $12.30 | $12.02 (-2.28%) | $12.40 | $11.84 | 1.53 M | $529.02 M |
| 03/04/2025 | $11.93 | $12.08 (1.26%) | $12.31 | $11.58 | 1.57 M | $531.66 M |
| 03/03/2025 | $13.49 | $12.15 (-9.93%) | $13.71 | $11.99 | 2.28 M | $534.75 M |
| 02/28/2025 | $12.58 | $13.34 (6.04%) | $13.63 | $12.10 | 3.21 M | $587.12 M |
| 02/27/2025 | $13.44 | $12.86 (-4.32%) | $13.63 | $12.71 | 1.85 M | $565.99 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
