CompoSecure, Inc. (CMPO)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 12:15PM EDT. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 6.69 | 6.80 | 6.67 | 6.68 | 6.68 | 107,795 |
| 20 May 2024 | 6.64 | 6.81 | 6.59 | 6.70 | 6.70 | 194,700 |
| 17 May 2024 | 6.45 | 6.69 | 6.45 | 6.61 | 6.61 | 263,100 |
| 17 May 2024 | 0.3 Dividend | |||||
| 16 May 2024 | 6.52 | 6.66 | 6.42 | 6.63 | 6.33 | 343,400 |
| 15 May 2024 | 6.69 | 6.69 | 6.45 | 6.50 | 6.21 | 227,300 |
| 14 May 2024 | 6.60 | 6.73 | 6.36 | 6.55 | 6.25 | 451,600 |
| 13 May 2024 | 6.69 | 6.75 | 6.51 | 6.55 | 6.25 | 601,900 |
| 10 May 2024 | 6.80 | 6.90 | 6.62 | 6.69 | 6.39 | 402,600 |
| 09 May 2024 | 6.85 | 7.06 | 6.72 | 6.77 | 6.46 | 2,101,200 |
| 08 May 2024 | 7.46 | 7.80 | 7.22 | 7.50 | 7.16 | 349,400 |
| 07 May 2024 | 7.30 | 8.16 | 7.26 | 7.53 | 7.19 | 1,129,800 |
| 06 May 2024 | 7.10 | 7.25 | 6.99 | 7.25 | 6.92 | 175,700 |
| 03 May 2024 | 7.25 | 7.28 | 7.10 | 7.11 | 6.79 | 155,500 |
| 02 May 2024 | 7.13 | 7.26 | 7.09 | 7.23 | 6.90 | 234,000 |
| 01 May 2024 | 6.90 | 7.17 | 6.87 | 7.02 | 6.70 | 118,700 |
| 30 Apr 2024 | 7.00 | 7.05 | 6.92 | 6.95 | 6.64 | 115,300 |
| 29 Apr 2024 | 7.03 | 7.12 | 6.93 | 7.03 | 6.71 | 163,800 |
| 26 Apr 2024 | 6.73 | 7.04 | 6.72 | 6.98 | 6.66 | 157,000 |
| 25 Apr 2024 | 6.56 | 6.73 | 6.50 | 6.69 | 6.39 | 119,300 |
| 24 Apr 2024 | 6.58 | 6.63 | 6.42 | 6.60 | 6.30 | 83,600 |
| 23 Apr 2024 | 6.61 | 6.70 | 6.56 | 6.61 | 6.31 | 158,700 |
| 22 Apr 2024 | 6.65 | 6.72 | 6.53 | 6.64 | 6.34 | 122,200 |
| 19 Apr 2024 | 6.57 | 6.69 | 6.44 | 6.53 | 6.23 | 123,800 |
| 18 Apr 2024 | 6.45 | 6.62 | 6.42 | 6.62 | 6.32 | 174,400 |
| 17 Apr 2024 | 6.60 | 6.65 | 6.35 | 6.41 | 6.12 | 151,800 |
| 16 Apr 2024 | 6.64 | 6.66 | 6.38 | 6.55 | 6.25 | 231,100 |
| 15 Apr 2024 | 6.61 | 6.71 | 6.51 | 6.67 | 6.37 | 99,800 |
| 12 Apr 2024 | 6.64 | 6.74 | 6.59 | 6.63 | 6.33 | 95,900 |
| 11 Apr 2024 | 6.71 | 6.80 | 6.69 | 6.73 | 6.43 | 82,300 |
| 10 Apr 2024 | 6.64 | 6.75 | 6.61 | 6.72 | 6.42 | 111,100 |
| 09 Apr 2024 | 7.00 | 7.00 | 6.69 | 6.72 | 6.42 | 161,100 |
| 08 Apr 2024 | 6.94 | 7.09 | 6.86 | 6.94 | 6.63 | 161,300 |
| 05 Apr 2024 | 6.97 | 7.05 | 6.84 | 6.87 | 6.56 | 178,200 |
| 04 Apr 2024 | 7.36 | 7.36 | 6.97 | 7.03 | 6.71 | 243,800 |
| 03 Apr 2024 | 7.22 | 7.28 | 7.02 | 7.24 | 6.91 | 377,600 |
| 02 Apr 2024 | 7.14 | 7.49 | 6.93 | 7.10 | 6.78 | 1,021,800 |
| 01 Apr 2024 | 7.20 | 7.23 | 6.86 | 7.12 | 6.80 | 519,300 |
| 28 Mar 2024 | 6.91 | 7.26 | 6.91 | 7.23 | 6.90 | 585,800 |
| 27 Mar 2024 | 6.86 | 7.03 | 6.84 | 6.94 | 6.63 | 181,500 |
| 26 Mar 2024 | 6.99 | 7.06 | 6.85 | 6.86 | 6.55 | 212,400 |
| 25 Mar 2024 | 6.94 | 7.45 | 6.79 | 6.95 | 6.64 | 613,900 |
| 22 Mar 2024 | 7.00 | 7.13 | 6.87 | 6.91 | 6.60 | 385,500 |
| 21 Mar 2024 | 6.33 | 7.17 | 6.33 | 6.84 | 6.53 | 849,500 |
| 20 Mar 2024 | 6.03 | 6.49 | 6.00 | 6.34 | 6.05 | 237,300 |
| 19 Mar 2024 | 5.97 | 6.11 | 5.85 | 6.08 | 5.80 | 175,700 |
| 18 Mar 2024 | 5.80 | 5.98 | 5.69 | 5.94 | 5.67 | 74,000 |
| 15 Mar 2024 | 5.75 | 5.85 | 5.58 | 5.72 | 5.46 | 261,900 |
| 14 Mar 2024 | 5.95 | 5.95 | 5.70 | 5.81 | 5.55 | 117,500 |
| 13 Mar 2024 | 5.94 | 6.01 | 5.83 | 6.00 | 5.73 | 120,200 |
| 12 Mar 2024 | 6.01 | 6.01 | 5.85 | 5.96 | 5.69 | 138,300 |
| 11 Mar 2024 | 5.95 | 6.13 | 5.93 | 6.00 | 5.73 | 161,100 |
| 08 Mar 2024 | 5.93 | 6.12 | 5.90 | 5.95 | 5.68 | 335,500 |
| 07 Mar 2024 | 5.99 | 6.54 | 5.81 | 5.92 | 5.65 | 1,672,900 |
| 06 Mar 2024 | 4.75 | 4.91 | 4.70 | 4.70 | 4.49 | 151,300 |
| 05 Mar 2024 | 4.71 | 4.74 | 4.61 | 4.70 | 4.49 | 173,300 |
| 04 Mar 2024 | 4.74 | 4.76 | 4.62 | 4.70 | 4.49 | 155,700 |
| 01 Mar 2024 | 4.88 | 4.88 | 4.67 | 4.72 | 4.51 | 100,000 |
| 29 Feb 2024 | 4.89 | 4.94 | 4.83 | 4.84 | 4.62 | 72,200 |
| 28 Feb 2024 | 4.87 | 4.96 | 4.85 | 4.85 | 4.63 | 73,000 |
| 27 Feb 2024 | 4.80 | 4.92 | 4.77 | 4.89 | 4.67 | 172,100 |
| 26 Feb 2024 | 4.88 | 4.94 | 4.76 | 4.83 | 4.61 | 76,900 |
| 23 Feb 2024 | 4.76 | 4.91 | 4.73 | 4.88 | 4.65 | 170,400 |
| 22 Feb 2024 | 4.75 | 4.83 | 4.63 | 4.80 | 4.58 | 195,400 |
| 21 Feb 2024 | 4.92 | 4.93 | 4.71 | 4.74 | 4.53 | 255,700 |
| 20 Feb 2024 | 4.97 | 5.00 | 4.73 | 4.89 | 4.67 | 212,900 |
| 16 Feb 2024 | 5.20 | 5.20 | 4.95 | 4.96 | 4.74 | 122,000 |
| 15 Feb 2024 | 5.16 | 5.21 | 5.11 | 5.16 | 4.93 | 73,600 |
| 14 Feb 2024 | 5.18 | 5.20 | 5.04 | 5.07 | 4.84 | 128,800 |
| 13 Feb 2024 | 5.26 | 5.26 | 5.00 | 5.03 | 4.80 | 94,400 |
| 12 Feb 2024 | 4.86 | 5.21 | 4.86 | 5.17 | 4.94 | 147,000 |
| 09 Feb 2024 | 4.94 | 4.95 | 4.83 | 4.91 | 4.69 | 109,600 |
| 08 Feb 2024 | 4.90 | 4.96 | 4.70 | 4.93 | 4.71 | 121,400 |
| 07 Feb 2024 | 5.06 | 5.08 | 4.85 | 4.91 | 4.69 | 185,600 |
| 06 Feb 2024 | 5.07 | 5.11 | 4.95 | 5.04 | 4.81 | 79,000 |
| 05 Feb 2024 | 5.17 | 5.19 | 4.92 | 5.08 | 4.85 | 132,800 |
| 02 Feb 2024 | 4.99 | 5.23 | 4.92 | 5.19 | 4.96 | 122,800 |
| 01 Feb 2024 | 5.04 | 5.18 | 4.94 | 5.02 | 4.79 | 108,500 |
| 31 Jan 2024 | 5.20 | 5.22 | 5.00 | 5.04 | 4.81 | 110,500 |
| 30 Jan 2024 | 5.43 | 5.44 | 5.16 | 5.22 | 4.98 | 105,300 |
| 29 Jan 2024 | 5.76 | 5.78 | 5.45 | 5.46 | 5.21 | 124,100 |
| 26 Jan 2024 | 5.71 | 5.90 | 5.71 | 5.74 | 5.48 | 214,400 |
| 25 Jan 2024 | 5.55 | 5.69 | 5.50 | 5.67 | 5.41 | 239,000 |
| 24 Jan 2024 | 5.35 | 5.54 | 5.33 | 5.50 | 5.25 | 141,700 |
| 23 Jan 2024 | 5.25 | 5.43 | 5.22 | 5.29 | 5.05 | 91,500 |
| 22 Jan 2024 | 5.16 | 5.30 | 5.15 | 5.25 | 5.01 | 101,200 |
| 19 Jan 2024 | 5.29 | 5.29 | 5.10 | 5.18 | 4.95 | 59,600 |
| 18 Jan 2024 | 5.31 | 5.31 | 5.21 | 5.28 | 5.04 | 107,800 |
| 17 Jan 2024 | 5.29 | 5.36 | 5.21 | 5.35 | 5.11 | 57,500 |
| 16 Jan 2024 | 5.32 | 5.40 | 5.22 | 5.31 | 5.07 | 66,300 |
| 12 Jan 2024 | 5.40 | 5.56 | 5.30 | 5.35 | 5.11 | 156,300 |
| 11 Jan 2024 | 5.06 | 5.38 | 5.05 | 5.36 | 5.12 | 99,500 |
| 10 Jan 2024 | 5.02 | 5.11 | 4.99 | 5.05 | 4.82 | 122,700 |
| 09 Jan 2024 | 5.29 | 5.29 | 5.02 | 5.02 | 4.79 | 65,200 |
| 08 Jan 2024 | 5.28 | 5.36 | 5.18 | 5.24 | 5.00 | 62,500 |
| 05 Jan 2024 | 5.38 | 5.45 | 5.32 | 5.34 | 5.10 | 88,800 |
| 04 Jan 2024 | 5.35 | 5.41 | 5.24 | 5.41 | 5.17 | 173,900 |
| 03 Jan 2024 | 5.48 | 5.49 | 5.25 | 5.30 | 5.06 | 53,500 |
| 02 Jan 2024 | 5.41 | 5.49 | 5.17 | 5.47 | 5.22 | 271,200 |
| 29 Dec 2023 | 5.53 | 5.59 | 5.38 | 5.40 | 5.16 | 180,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.