5 DAY PERFORMANCE
+1.73%
1 MONTH PERFORMANCE
+6.78%
3 MONTH PERFORMANCE
+84.57%
6 MONTH PERFORMANCE
+29.72%
YEAR-TO-DATE PERFORMANCE
+38.92%
1 YEAR PERFORMANCE
+1,368.18%
CompoSecure, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/02/2025 | $6.65 | $6.71 (0.9%) | $6.76 | $6.62 | 17.23 K | $643.90 M |
| 07/01/2025 | $6.26 | $6.26 (0%) | $6.30 | $6.16 | 2.80 K | $617.05 M |
| 06/30/2025 | $6.38 | $6.25 (-2.04%) | $6.38 | $6.20 | 5.73 K | $620.13 M |
| 06/27/2025 | $6.36 | $6.35 (-0.16%) | $6.53 | $6.31 | 21.05 K | $623.65 M |
| 06/26/2025 | $6.52 | $6.55 (0.46%) | $6.63 | $6.52 | 41.23 K | $630.69 M |
| 06/25/2025 | $6.62 | $6.47 (-2.27%) | $6.62 | $6.38 | 9.99 K | $628.05 M |
| 06/24/2025 | $6.49 | $6.59 (1.54%) | $6.60 | $6.47 | 117.55 K | $636.41 M |
| 06/23/2025 | $6.28 | $6.27 (-0.16%) | $6.28 | $6.27 | 658 | $618.37 M |
| 06/20/2025 | $6.22 | $6.14 (-1.29%) | $6.22 | $6.14 | 2.10 K | $614.85 M |
| 06/18/2025 | $6.29 | $6.52 (3.66%) | $6.52 | $6.29 | 224 | $619.25 M |
| 06/17/2025 | $6.16 | $6.20 (0.65%) | $6.20 | $6.16 | 700 | $612.21 M |
| 06/16/2025 | $5.98 | $6.04 (1%) | $6.04 | $5.87 | 3.09 K | $608.25 M |
| 06/13/2025 | $6.20 | $6.20 (0%) | $6.20 | $6.20 | 216 | $601.20 M |
| 06/12/2025 | $6.40 | $6.26 (-2.19%) | $6.40 | $6.25 | 48.16 K | $624.53 M |
| 06/11/2025 | $5.97 | $6.00 (0.5%) | $6.00 | $5.94 | 6.03 K | $605.17 M |
| 06/10/2025 | $6.13 | $6.13 (0%) | $6.13 | $6.13 | 140 | $602.08 M |
| 06/09/2025 | $6.20 | $6.13 (-1.13%) | $6.21 | $6.11 | 3.88 K | $612.65 M |
| 06/06/2025 | $6.18 | $6.11 (-1.13%) | $6.18 | $6.11 | 1.79 K | $612.65 M |
| 06/05/2025 | $5.96 | $5.91 (-0.84%) | $6.00 | $5.90 | 8.31 K | $602.52 M |
| 06/04/2025 | $6.02 | $5.92 (-1.66%) | $6.06 | $5.85 | 22.53 K | $602.52 M |
| 06/03/2025 | $5.75 | $6.05 (5.22%) | $6.10 | $5.73 | 33.48 K | $607.81 M |
| 06/02/2025 | $5.90 | $5.85 (-0.85%) | $5.98 | $5.80 | 11.96 K | $595.92 M |
| 05/30/2025 | $5.81 | $6.07 (4.48%) | $6.13 | $5.77 | 24.64 K | $603.40 M |
| 05/29/2025 | $5.88 | $5.86 (-0.34%) | $5.88 | $5.83 | 6.63 K | $598.56 M |
| 05/28/2025 | $5.74 | $5.92 (3.14%) | $5.96 | $5.73 | 114.32 K | $602.08 M |
| 05/27/2025 | $5.78 | $5.75 (-0.52%) | $6.03 | $5.60 | 30.06 K | $593.72 M |
| 05/23/2025 | $5.31 | $5.59 (5.27%) | $5.59 | $5.30 | 309.55 K | $581.84 M |
| 05/22/2025 | $5.16 | $5.19 (0.58%) | $5.34 | $5.16 | 48.54 K | $558.51 M |
| 05/21/2025 | $5.13 | $5.06 (-1.36%) | $5.13 | $5.06 | 1.90 K | $546.63 M |
| 05/20/2025 | $4.96 | $4.93 (-0.6%) | $5.03 | $4.85 | 8.38 K | $551.03 M |
| 05/19/2025 | $5.02 | $4.93 (-1.79%) | $5.25 | $4.86 | 12.25 K | $544.87 M |
| 05/16/2025 | $5.11 | $5.25 (2.74%) | $5.30 | $5.10 | 10.23 K | $563.35 M |
| 05/15/2025 | $4.98 | $5.10 (2.41%) | $5.12 | $4.98 | 10.46 K | $554.99 M |
| 05/14/2025 | $4.69 | $4.86 (3.62%) | $4.87 | $4.69 | 38.62 K | $542.67 M |
| 05/13/2025 | $4.50 | $4.77 (6%) | $4.88 | $4.50 | 76.71 K | $540.47 M |
| 05/12/2025 | $4.39 | $4.50 (2.51%) | $4.50 | $4.39 | 4.84 K | $523.30 M |
| 05/09/2025 | $4.35 | $4.29 (-1.38%) | $4.49 | $4.27 | 34.67 K | $509.66 M |
| 05/08/2025 | $4.21 | $4.30 (2.14%) | $4.30 | $4.21 | 13.27 K | $508.78 M |
| 05/07/2025 | $4.08 | $4.15 (1.72%) | $4.29 | $4.00 | 24.90 K | $499.10 M |
| 05/06/2025 | $3.92 | $4.06 (3.57%) | $4.11 | $3.87 | 3.83 K | $496.90 M |
| 05/05/2025 | $3.90 | $3.96 (1.54%) | $4.03 | $3.90 | 9.79 K | $495.14 M |
| 05/02/2025 | $3.85 | $4.02 (4.42%) | $4.19 | $3.85 | 32.07 K | $497.34 M |
| 05/01/2025 | $3.79 | $3.85 (1.58%) | $3.92 | $3.77 | 38.94 K | $486.33 M |
| 04/30/2025 | $3.85 | $3.80 (-1.3%) | $3.91 | $3.77 | 9.96 K | $483.69 M |
| 04/29/2025 | $3.88 | $3.98 (2.58%) | $4.08 | $3.79 | 491.34 K | $494.69 M |
| 04/28/2025 | $3.70 | $3.95 (6.76%) | $3.95 | $3.70 | 25.22 K | $479.29 M |
| 04/25/2025 | $3.70 | $3.72 (0.54%) | $3.72 | $3.70 | 2.30 K | $474.89 M |
| 04/24/2025 | $3.75 | $3.73 (-0.53%) | $3.83 | $3.66 | 49.25 K | $478.41 M |
| 04/23/2025 | $3.76 | $3.71 (-1.33%) | $3.80 | $3.70 | 28.94 K | $476.21 M |
| 04/22/2025 | $3.40 | $3.50 (2.94%) | $3.60 | $3.40 | 20.19 K | $466.53 M |
| 04/21/2025 | $3.46 | $3.44 (-0.58%) | $3.50 | $3.43 | 12.20 K | $455.52 M |
| 04/17/2025 | $3.48 | $3.54 (1.72%) | $3.57 | $3.40 | 66.81 K | $468.73 M |
| 04/16/2025 | $3.34 | $3.44 (2.99%) | $3.45 | $3.34 | 3.07 K | $461.69 M |
| 04/15/2025 | $3.69 | $3.38 (-8.4%) | $3.80 | $3.36 | 81.62 K | $459.93 M |
| 04/14/2025 | $3.59 | $3.75 (4.46%) | $3.75 | $3.57 | 34.04 K | $470.93 M |
| 04/11/2025 | $3.44 | $3.58 (4.07%) | $3.58 | $3.27 | 1.92 K | $461.69 M |
| 04/10/2025 | $3.57 | $3.48 (-2.52%) | $3.57 | $3.38 | 6.80 K | $453.76 M |
| 04/09/2025 | $2.87 | $3.50 (21.95%) | $3.56 | $2.84 | 19.86 K | $462.57 M |
| 04/08/2025 | $3.42 | $2.76 (-19.3%) | $3.43 | $2.76 | 14.81 K | $424.72 M |
| 04/07/2025 | $3.36 | $3.20 (-4.76%) | $3.48 | $3.18 | 7.15 K | $441.00 M |
| 04/04/2025 | $3.22 | $3.17 (-1.55%) | $3.49 | $3.01 | 52.24 K | $437.04 M |
| 04/03/2025 | $3.41 | $3.50 (2.64%) | $3.54 | $3.41 | 14.97 K | $467.41 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.
