-
5 DAY PERFORMANCE
+27.34% -
1 MONTH PERFORMANCE
+13.63% -
3 MONTH PERFORMANCE
+116.32% -
6 MONTH PERFORMANCE
+1,297.30% -
YEAR-TO-DATE PERFORMANCE
+1,285.69% -
1 YEAR PERFORMANCE
+1,192.50%
CompoSecure, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $4.76 | $5.17 (8.61%) | $5.23 | $4.76 | 174,779 | $612.93 M |
| 11/21/2024 | $4.75 | $4.79 (0.84%) | $4.93 | $4.66 | 124,548 | $593.06 M |
| 11/20/2024 | $4.39 | $4.74 (7.97%) | $4.77 | $4.39 | 98,709 | $588.47 M |
| 11/19/2024 | $4.07 | $4.62 (13.51%) | $4.66 | $4.03 | 147,183 | $583.89 M |
| 11/18/2024 | $3.86 | $4.06 (5.18%) | $4.08 | $3.86 | 73,384 | $551.79 M |
| 11/15/2024 | $3.84 | $3.63 (-5.47%) | $4.03 | $3.61 | 189,840 | $527.71 M |
| 11/14/2024 | $3.74 | $3.85 (2.94%) | $3.85 | $3.73 | 3,821 | $532.68 M |
| 11/13/2024 | $4.06 | $3.70 (-8.87%) | $4.11 | $3.70 | 55,557 | $524.66 M |
| 11/12/2024 | $3.81 | $3.93 (3.15%) | $4.01 | $3.80 | 5,540 | $543.76 M |
| 11/11/2024 | $3.71 | $3.82 (2.96%) | $3.94 | $3.71 | 28,794 | $539.94 M |
| 11/08/2024 | $3.17 | $3.80 (19.87%) | $4.49 | $2.91 | 98,811 | $532.68 M |
| 11/07/2024 | $4.80 | $4.76 (-0.83%) | $5.18 | $4.76 | 200,012 | $597.25 M |
| 11/06/2024 | $4.72 | $4.73 (0.21%) | $4.74 | $4.55 | 21,638 | $591.52 M |
| 11/05/2024 | $4.54 | $4.58 (0.88%) | $4.62 | $4.47 | 51,733 | $583.50 M |
| 11/04/2024 | $4.40 | $4.45 (1.14%) | $4.45 | $4.38 | 6,699 | $573.94 M |
| 11/01/2024 | $4.34 | $4.36 (0.46%) | $4.42 | $4.20 | 14,068 | $380.31 M |
| 10/31/2024 | $4.51 | $4.47 (-0.89%) | $4.52 | $4.24 | 20,662 | $384.38 M |
| 10/30/2024 | $4.30 | $4.44 (3.26%) | $4.48 | $4.27 | 77,097 | $385.39 M |
| 10/29/2024 | $4.71 | $4.53 (-3.82%) | $4.71 | $4.53 | 20,635 | $386.92 M |
| 10/28/2024 | $4.55 | $4.71 (3.52%) | $4.77 | $4.52 | 64,960 | $396.08 M |
| 10/25/2024 | $4.59 | $4.44 (-3.27%) | $4.64 | $4.40 | 46,854 | $386.66 M |
| 10/24/2024 | $4.55 | $4.50 (-1.1%) | $4.57 | $4.50 | 19,290 | $389.21 M |
| 10/23/2024 | $4.58 | $4.55 (-0.66%) | $4.74 | $4.51 | 47,515 | $388.45 M |
| 10/22/2024 | $4.48 | $4.70 (4.91%) | $4.87 | $4.48 | 51,281 | $390.48 M |
| 10/21/2024 | $4.45 | $4.62 (3.82%) | $4.73 | $4.39 | 144,154 | $392.01 M |
| 10/18/2024 | $4.35 | $4.37 (0.46%) | $4.50 | $4.29 | 251,204 | $383.61 M |
| 10/17/2024 | $4.38 | $4.28 (-2.28%) | $4.42 | $4.20 | 22,910 | $380.31 M |
| 10/16/2024 | $4.51 | $4.35 (-3.55%) | $4.60 | $4.05 | 173,040 | $377.00 M |
| 10/15/2024 | $4.37 | $4.42 (1.14%) | $4.61 | $4.26 | 89,498 | $387.94 M |
| 10/14/2024 | $3.95 | $4.23 (7.09%) | $4.33 | $3.93 | 117,853 | $376.74 M |
| 10/11/2024 | $3.68 | $3.89 (5.71%) | $3.95 | $3.66 | 128,698 | $363.77 M |
| 10/10/2024 | $3.73 | $3.68 (-1.34%) | $3.75 | $3.38 | 135,856 | $353.09 M |
| 10/09/2024 | $3.85 | $3.96 (2.86%) | $3.98 | $3.72 | 58,878 | $362.50 M |
| 10/08/2024 | $3.56 | $3.87 (8.71%) | $3.93 | $3.53 | 279,845 | $359.70 M |
| 10/07/2024 | $3.74 | $3.60 (-3.74%) | $3.77 | $3.60 | 37,985 | $350.54 M |
| 10/04/2024 | $3.70 | $3.75 (1.35%) | $3.80 | $3.68 | 17,017 | $354.36 M |
| 10/03/2024 | $3.61 | $3.58 (-0.83%) | $3.63 | $3.41 | 6,433 | $345.96 M |
| 10/02/2024 | $3.69 | $3.72 (0.81%) | $3.77 | $3.68 | 1,300 | $352.58 M |
| 10/01/2024 | $3.64 | $3.70 (1.65%) | $3.78 | $3.64 | 20,605 | $351.56 M |
| 09/30/2024 | $3.57 | $3.77 (5.6%) | $3.85 | $3.57 | 110,116 | $356.65 M |
| 09/27/2024 | $3.43 | $3.57 (4.08%) | $3.57 | $3.43 | 7,997 | $351.56 M |
| 09/26/2024 | $3.50 | $3.23 (-7.71%) | $3.61 | $3.19 | 18,736 | $336.55 M |
| 09/25/2024 | $3.49 | $3.51 (0.57%) | $3.60 | $3.39 | 25,175 | $347.49 M |
| 09/24/2024 | $3.54 | $3.60 (1.69%) | $3.70 | $3.52 | 53,427 | $349.78 M |
| 09/23/2024 | $3.47 | $3.54 (2.02%) | $3.74 | $3.44 | 130,737 | $346.73 M |
| 09/20/2024 | $3.45 | $3.38 (-2.03%) | $3.56 | $3.33 | 126,155 | $342.40 M |
| 09/19/2024 | $3.55 | $3.42 (-3.66%) | $3.55 | $3.33 | 142,303 | $342.40 M |
| 09/18/2024 | $2.85 | $3.45 (21.05%) | $3.59 | $2.85 | 380,901 | $343.16 M |
| 09/17/2024 | $2.89 | $2.85 (-1.38%) | $2.95 | $2.76 | 155,627 | $313.66 M |
| 09/16/2024 | $2.74 | $2.85 (4.01%) | $2.95 | $2.69 | 193,837 | $313.91 M |
| 09/13/2024 | $2.57 | $2.78 (8.17%) | $2.93 | $2.57 | 75,319 | $315.18 M |
| 09/12/2024 | $2.49 | $2.60 (4.42%) | $2.60 | $2.46 | 81,123 | $307.81 M |
| 09/11/2024 | $2.50 | $2.49 (-0.4%) | $2.55 | $2.45 | 46,975 | $303.23 M |
| 09/10/2024 | $2.31 | $2.54 (9.96%) | $2.54 | $2.31 | 184,709 | $306.53 M |
| 09/09/2024 | $2.40 | $2.31 (-3.75%) | $2.41 | $2.25 | 426,179 | $298.90 M |
| 09/06/2024 | $2.38 | $2.30 (-3.36%) | $2.43 | $2.15 | 313,253 | $299.92 M |
| 09/05/2024 | $2.35 | $2.39 (1.7%) | $2.40 | $2.09 | 33,174 | $294.83 M |
| 09/04/2024 | $2.38 | $2.40 (0.84%) | $2.43 | $2.38 | 46,043 | $292.29 M |
| 09/03/2024 | $2.44 | $2.34 (-4.1%) | $2.51 | $2.34 | 32,601 | $293.05 M |
| 08/30/2024 | $2.60 | $2.54 (-2.31%) | $2.60 | $2.47 | 13,944 | $298.39 M |
| 08/29/2024 | $2.43 | $2.40 (-1.23%) | $2.50 | $2.33 | 126,958 | $298.65 M |
| 08/28/2024 | $2.44 | $2.42 (-0.82%) | $2.46 | $2.38 | 80,429 | $300.68 M |
| 08/27/2024 | $2.46 | $2.44 (-0.81%) | $2.50 | $2.40 | 67,554 | $298.14 M |
| 08/26/2024 | $2.38 | $2.44 (2.52%) | $2.45 | $2.36 | 133,013 | $300.17 M |
| 08/23/2024 | $2.34 | $2.39 (2.14%) | $2.40 | $2.22 | 154,117 | $294.32 M |