5 DAY PERFORMANCE
+1.01%
1 MONTH PERFORMANCE
+26.81%
3 MONTH PERFORMANCE
-18.62%
6 MONTH PERFORMANCE
-9.66%
YEAR-TO-DATE PERFORMANCE
-13.55%
1 YEAR PERFORMANCE
+570.00%
CompoSecure, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $3.85 | $4.02 (4.42%) | $4.19 | $3.85 | 32.07 K | $1.03 B |
| 05/01/2025 | $3.79 | $3.85 (1.58%) | $3.92 | $3.77 | 38.94 K | $1.01 B |
| 04/30/2025 | $3.85 | $3.80 (-1.3%) | $3.91 | $3.77 | 9.96 K | $1.00 B |
| 04/29/2025 | $3.88 | $3.98 (2.58%) | $4.08 | $3.79 | 491.34 K | $1.03 B |
| 04/28/2025 | $3.70 | $3.95 (6.76%) | $3.95 | $3.70 | 25.22 K | $995.03 M |
| 04/25/2025 | $3.70 | $3.72 (0.54%) | $3.72 | $3.70 | 2.30 K | $985.89 M |
| 04/24/2025 | $3.75 | $3.73 (-0.53%) | $3.83 | $3.66 | 49.25 K | $993.20 M |
| 04/23/2025 | $3.76 | $3.71 (-1.33%) | $3.80 | $3.70 | 28.94 K | $988.63 M |
| 04/22/2025 | $3.40 | $3.50 (2.94%) | $3.60 | $3.40 | 20.19 K | $968.53 M |
| 04/21/2025 | $3.46 | $3.44 (-0.58%) | $3.50 | $3.43 | 12.20 K | $945.69 M |
| 04/17/2025 | $3.48 | $3.54 (1.72%) | $3.57 | $3.40 | 66.81 K | $973.10 M |
| 04/16/2025 | $3.34 | $3.44 (2.99%) | $3.45 | $3.34 | 3.07 K | $958.48 M |
| 04/15/2025 | $3.69 | $3.38 (-8.4%) | $3.80 | $3.36 | 81.62 K | $954.83 M |
| 04/14/2025 | $3.59 | $3.75 (4.46%) | $3.75 | $3.57 | 34.04 K | $977.67 M |
| 04/11/2025 | $3.44 | $3.58 (4.07%) | $3.58 | $3.27 | 1.92 K | $958.48 M |
| 04/10/2025 | $3.57 | $3.48 (-2.52%) | $3.57 | $3.38 | 6.80 K | $942.04 M |
| 04/09/2025 | $2.87 | $3.50 (21.95%) | $3.56 | $2.84 | 19.86 K | $960.31 M |
| 04/08/2025 | $3.42 | $2.76 (-19.3%) | $3.43 | $2.76 | 14.81 K | $881.73 M |
| 04/07/2025 | $3.36 | $3.20 (-4.76%) | $3.48 | $3.18 | 7.15 K | $915.54 M |
| 04/04/2025 | $3.22 | $3.17 (-1.55%) | $3.49 | $3.01 | 52.24 K | $907.31 M |
| 04/03/2025 | $3.41 | $3.50 (2.64%) | $3.54 | $3.41 | 14.97 K | $970.36 M |
| 04/02/2025 | $3.75 | $3.62 (-3.47%) | $3.77 | $3.61 | 8.35 K | $974.93 M |
| 04/01/2025 | $3.88 | $3.80 (-2.06%) | $3.89 | $3.75 | 2.22 K | $998.69 M |
| 03/31/2025 | $3.83 | $3.82 (-0.26%) | $3.88 | $3.77 | 7.54 K | $993.20 M |
| 03/28/2025 | $3.97 | $3.80 (-4.28%) | $3.98 | $3.70 | 17.44 K | $999.60 M |
| 03/27/2025 | $4.28 | $4.13 (-3.5%) | $4.29 | $4.00 | 11.27 K | $1.03 B |
| 03/26/2025 | $4.03 | $4.19 (3.97%) | $4.54 | $4.02 | 39.81 K | $1.04 B |
| 03/25/2025 | $4.18 | $4.28 (2.39%) | $4.42 | $4.16 | 79.28 K | $1.06 B |
| 03/24/2025 | $4.15 | $4.20 (1.2%) | $4.95 | $4.00 | 55.68 K | $1.05 B |
| 03/21/2025 | $4.09 | $4.10 (0.24%) | $4.13 | $4.02 | 6.58 K | $1.03 B |
| 03/20/2025 | $4.22 | $4.15 (-1.66%) | $4.28 | $4.12 | 25.37 K | $1.04 B |
| 03/19/2025 | $4.05 | $4.18 (3.21%) | $4.34 | $4.03 | 31.55 K | $1.04 B |
| 03/18/2025 | $3.79 | $3.79 (0%) | $3.94 | $3.67 | 32.12 K | $994.12 M |
| 03/17/2025 | $3.80 | $4.00 (5.26%) | $4.07 | $3.78 | 20.57 K | $1.02 B |
| 03/14/2025 | $3.56 | $3.88 (8.99%) | $3.88 | $3.55 | 96.17 K | $1.01 B |
| 03/13/2025 | $3.48 | $3.25 (-6.61%) | $3.55 | $3.25 | 26.43 K | $949.34 M |
| 03/12/2025 | $3.75 | $3.85 (2.67%) | $4.17 | $3.57 | 27.31 K | $1.00 B |
| 03/11/2025 | $3.47 | $3.55 (2.31%) | $3.83 | $3.38 | 25.31 K | $972.19 M |
| 03/10/2025 | $3.29 | $3.82 (16.11%) | $4.59 | $3.29 | 21.98 K | $979.50 M |
| 03/07/2025 | $4.01 | $3.70 (-7.73%) | $4.12 | $3.47 | 243.12 K | $1.00 B |
| 03/06/2025 | $4.08 | $4.15 (1.72%) | $4.60 | $3.83 | 23.35 K | $1.06 B |
| 03/05/2025 | $4.88 | $4.62 (-5.33%) | $5.47 | $4.52 | 113.55 K | $1.10 B |
| 03/04/2025 | $4.35 | $4.61 (5.98%) | $4.83 | $4.26 | 194.64 K | $1.10 B |
| 03/03/2025 | $6.00 | $4.71 (-21.5%) | $6.24 | $4.50 | 1.10 M | $1.11 B |
| 02/28/2025 | $3.97 | $5.00 (25.94%) | $5.19 | $3.16 | 205.80 K | $1.22 B |
| 02/27/2025 | $4.50 | $4.41 (-2%) | $4.55 | $4.27 | 26.98 K | $1.18 B |
| 02/26/2025 | $4.58 | $4.65 (1.53%) | $4.65 | $4.42 | 10.24 K | $1.20 B |
| 02/25/2025 | $4.33 | $4.23 (-2.31%) | $4.50 | $4.15 | 19.49 K | $1.16 B |
| 02/24/2025 | $4.72 | $4.64 (-1.69%) | $4.75 | $4.50 | 57.12 K | $1.21 B |
| 02/21/2025 | $5.16 | $4.85 (-6.01%) | $5.17 | $4.82 | 30.40 K | $1.22 B |
| 02/20/2025 | $5.45 | $5.43 (-0.37%) | $5.45 | $4.96 | 100.35 K | $1.28 B |
| 02/19/2025 | $5.85 | $5.43 (-7.18%) | $6.11 | $5.29 | 873.27 K | $1.30 B |
| 02/18/2025 | $5.19 | $5.83 (12.33%) | $5.84 | $5.09 | 435.00 K | $1.30 B |
| 02/14/2025 | $4.68 | $4.82 (2.99%) | $5.05 | $4.67 | 68.69 K | $1.19 B |
| 02/13/2025 | $4.60 | $4.69 (1.96%) | $4.75 | $4.57 | 129.05 K | $1.19 B |
| 02/12/2025 | $4.43 | $4.43 (0%) | $4.49 | $4.43 | 2.76 K | $1.14 B |
| 02/11/2025 | $4.20 | $4.34 (3.33%) | $4.35 | $4.20 | 8.32 K | $1.13 B |
| 02/10/2025 | $4.94 | $4.33 (-12.35%) | $4.94 | $4.33 | 23.00 K | $1.12 B |
| 02/07/2025 | $4.97 | $4.95 (-0.4%) | $4.99 | $4.80 | 10.36 K | $1.19 B |
| 02/06/2025 | $5.00 | $5.04 (0.8%) | $5.10 | $5.00 | 14.11 K | $1.21 B |
| 02/05/2025 | $4.94 | $4.93 (-0.2%) | $5.40 | $4.86 | 140.16 K | $1.20 B |
| 02/04/2025 | $5.00 | $4.94 (-1.2%) | $5.05 | $4.91 | 32.59 K | $1.20 B |
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.
