-
5 DAY PERFORMANCE
+16.72% -
1 MONTH PERFORMANCE
+48.43% -
3 MONTH PERFORMANCE
+702.13% -
6 MONTH PERFORMANCE
+518.03% -
YEAR-TO-DATE PERFORMANCE
+910.45% -
1 YEAR PERFORMANCE
+480.00%
CompoSecure, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $3.57 | $3.77 (5.6%) | $3.85 | $3.57 | 110,116 | $356.14 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 |
| 08/22/2024 | $2.19 | $2.34 (6.85%) | $2.36 | $2.12 | 46,965 | $293.56 M |
| 08/21/2024 | $2.10 | $2.24 (6.67%) | $2.25 | $2.03 | 137,485 | $291.27 M |
| 08/20/2024 | $2.12 | $2.27 (7.08%) | $2.33 | $2.03 | 44,521 | $294.32 M |
| 08/19/2024 | $2.10 | $2.17 (3.33%) | $2.22 | $1.98 | 160,859 | $287.45 M |
| 08/16/2024 | $2.00 | $2.12 (6%) | $2.12 | $1.92 | 100,411 | $281.86 M |
| 08/15/2024 | $2.10 | $2.01 (-4.29%) | $2.13 | $1.96 | 59,459 | $280.33 M |
| 08/14/2024 | $1.94 | $2.10 (8.25%) | $2.15 | $1.92 | 458,733 | $281.60 M |
| 08/13/2024 | $1.82 | $1.91 (4.95%) | $1.95 | $1.51 | 116,069 | $279.57 M |
| 08/12/2024 | $1.63 | $1.85 (13.5%) | $1.97 | $1.63 | 244,774 | $271.43 M |
| 08/09/2024 | $1.37 | $1.63 (18.98%) | $1.63 | $0.91 | 501,025 | $264.05 M |
| 08/08/2024 | $0.90 | $1.23 (36.67%) | $1.24 | $0.77 | 5.28 M | $246.75 M |
| 08/07/2024 | $0.62 | $0.56 (-10.04%) | $0.62 | $0.56 | 10,603 | $191.04 M |
| 08/06/2024 | $0.50 | $0.53 (6%) | $0.53 | $0.50 | 6,466 | $199.69 M |
| 08/01/2024 | $0.53 | $0.50 (-5.66%) | $0.53 | $0.50 | 95,100 | $201.73 M |
| 07/31/2024 | $0.52 | $0.59 (12.56%) | $0.59 | $0.52 | 81,300 | $207.32 M |
| 07/30/2024 | $0.51 | $0.52 (1.96%) | $0.58 | $0.48 | 61,735 | $207.83 M |
| 07/29/2024 | $0.50 | $0.52 (4%) | $0.52 | $0.50 | 6,631 | $210.38 M |
| 07/26/2024 | $0.48 | $0.51 (6.04%) | $0.51 | $0.48 | 13,189 | $205.80 M |
| 07/25/2024 | $0.40 | $0.42 (5.7%) | $0.54 | $0.40 | 8,125 | $206.31 M |
| 07/24/2024 | $0.51 | $0.50 (-1.96%) | $0.51 | $0.50 | 68,557 | $205.29 M |
| 07/23/2024 | $0.55 | $0.57 (2.89%) | $0.58 | $0.54 | 27,600 | $207.32 M |
| 07/22/2024 | $0.48 | $0.56 (15.56%) | $0.58 | $0.48 | 16,302 | $205.03 M |
| 07/19/2024 | $0.46 | $0.51 (10.85%) | $0.55 | $0.46 | 194,401 | $201.47 M |
| 07/18/2024 | $0.47 | $0.52 (10.6%) | $0.52 | $0.45 | 33,101 | $195.62 M |
| 07/17/2024 | $0.48 | $0.48 (-0.02%) | $0.48 | $0.46 | 16,400 | $194.60 M |
| 07/16/2024 | $0.50 | $0.54 (8.83%) | $0.54 | $0.47 | 45,600 | $199.95 M |
| 07/15/2024 | $0.49 | $0.51 (5.15%) | $0.51 | $0.46 | 6,273 | $195.11 M |
| 07/12/2024 | $0.53 | $0.45 (-14.62%) | $0.53 | $0.45 | 72,732 | $191.04 M |
| 07/11/2024 | $0.46 | $0.51 (11.6%) | $0.51 | $0.45 | 2,202 | $190.79 M |
| 07/10/2024 | $0.51 | $0.51 (0%) | $0.51 | $0.51 | 1,100 | $190.79 M |
| 07/09/2024 | $0.50 | $0.50 (0.2%) | $0.53 | $0.50 | 37,505 | $189.26 M |
| 07/08/2024 | $0.50 | $0.49 (-2%) | $0.53 | $0.45 | 192,500 | $187.48 M |
| 07/05/2024 | $0.44 | $0.47 (6.82%) | $0.47 | $0.44 | 501 | $177.05 M |
| 07/03/2024 | $0.49 | $0.44 (-10.2%) | $0.49 | $0.44 | 1,806 | $178.07 M |
| 07/02/2024 | $0.43 | $0.45 (4.65%) | $0.45 | $0.43 | 5,697 | $179.09 M |
| 07/01/2024 | $0.44 | $0.47 (6.82%) | $0.47 | $0.44 | 1,201 | $175.27 M |