5 DAY PERFORMANCE
+2.44%
1 MONTH PERFORMANCE
-16.67%
3 MONTH PERFORMANCE
-3.89%
6 MONTH PERFORMANCE
+723.53%
YEAR-TO-DATE PERFORMANCE
-9.68%
1 YEAR PERFORMANCE
+924.39%
CompoSecure, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/17/2025 | $4.38 | $4.21 (-3.88%) | $4.38 | $4.10 | 9,556 | $564.02 M |
| 01/16/2025 | $4.13 | $4.07 (-1.45%) | $4.16 | $3.94 | 14,711 | $555.61 M |
| 01/15/2025 | $4.00 | $4.10 (2.5%) | $4.25 | $3.99 | 90,279 | $557.52 M |
| 01/14/2025 | $3.68 | $3.76 (2.17%) | $3.88 | $3.62 | 188,175 | $539.18 M |
| 01/13/2025 | $3.55 | $3.55 (0%) | $3.74 | $3.54 | 5,779 | $527.71 M |
| 01/10/2025 | $3.86 | $3.62 (-6.22%) | $3.87 | $3.62 | 20,939 | $530.39 M |
| 01/08/2025 | $4.03 | $4.13 (2.48%) | $4.13 | $4.00 | 31,204 | $560.19 M |
| 01/07/2025 | $4.33 | $4.24 (-2.08%) | $4.50 | $4.12 | 57,818 | $561.72 M |
| 01/06/2025 | $5.03 | $4.43 (-11.93%) | $5.04 | $4.27 | 81,742 | $568.60 M |
| 01/03/2025 | $4.66 | $4.98 (6.87%) | $5.10 | $4.66 | 128,762 | $604.52 M |
| 01/02/2025 | $4.65 | $4.65 (0%) | $5.11 | $4.50 | 178,826 | $583.89 M |
| 12/31/2024 | $5.32 | $4.65 (-12.59%) | $5.39 | $4.65 | 384,379 | $585.80 M |
| 12/30/2024 | $4.90 | $4.97 (1.43%) | $5.17 | $4.87 | 78,138 | $598.02 M |
| 12/27/2024 | $5.15 | $5.09 (-1.17%) | $5.36 | $4.99 | 75,858 | $605.67 M |
| 12/26/2024 | $5.14 | $5.23 (1.75%) | $5.26 | $5.11 | 32,361 | $614.46 M |
| 12/24/2024 | $5.31 | $5.11 (-3.77%) | $5.31 | $5.10 | 63,992 | $608.34 M |
| 12/23/2024 | $5.00 | $5.12 (2.4%) | $5.20 | $4.96 | 50,662 | $604.90 M |
| 12/20/2024 | $4.89 | $5.04 (3.07%) | $5.24 | $4.88 | 48,605 | $606.05 M |
| 12/19/2024 | $4.98 | $4.87 (-2.21%) | $5.17 | $4.81 | 97,646 | $594.97 M |
| 12/18/2024 | $5.61 | $4.98 (-11.23%) | $5.61 | $4.95 | 51,262 | $599.17 M |
| 12/17/2024 | $5.25 | $5.27 (0.38%) | $5.42 | $5.15 | 71,487 | $617.13 M |
| 12/16/2024 | $5.49 | $5.36 (-2.37%) | $5.85 | $5.36 | 212,683 | $629.36 M |
| 12/13/2024 | $5.50 | $5.54 (0.73%) | $5.64 | $5.43 | 66,027 | $632.42 M |
| 12/12/2024 | $5.36 | $5.50 (2.61%) | $5.70 | $5.36 | 71,695 | $629.74 M |
| 12/11/2024 | $5.33 | $5.46 (2.44%) | $5.52 | $5.12 | 80,176 | $628.98 M |
| 12/10/2024 | $5.19 | $5.34 (2.89%) | $5.34 | $5.15 | 27,595 | $622.48 M |
| 12/09/2024 | $5.53 | $5.19 (-6.15%) | $5.57 | $5.00 | 103,098 | $611.02 M |
| 12/06/2024 | $5.30 | $5.28 (-0.38%) | $5.42 | $5.21 | 11,398 | $617.51 M |
| 12/05/2024 | $5.23 | $5.31 (1.53%) | $5.56 | $5.15 | 81,594 | $619.04 M |
| 12/04/2024 | $5.03 | $5.23 (3.98%) | $5.36 | $5.03 | 21,691 | $614.46 M |
| 12/03/2024 | $5.06 | $5.09 (0.59%) | $5.25 | $5.06 | 43,123 | $608.34 M |
| 12/02/2024 | $4.95 | $5.21 (5.25%) | $5.35 | $4.91 | 93,075 | $617.13 M |
| 11/29/2024 | $5.30 | $5.15 (-2.83%) | $5.30 | $5.09 | 4,693 | $609.49 M |
| 11/27/2024 | $5.13 | $5.27 (2.73%) | $5.31 | $5.13 | 14,675 | $617.90 M |
| 11/26/2024 | $4.97 | $5.25 (5.63%) | $5.25 | $4.88 | 25,598 | $618.66 M |
| 11/25/2024 | $4.96 | $4.85 (-2.22%) | $5.11 | $4.56 | 24,153 | $599.94 M |
| 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 |