CMPO - CompoSecure, Inc.
11.56
0.220 1.903%
Share volume: 535,324
Last Updated: 05-08-2025
Banking/Financial Services:
0.04%
PREVIOUS CLOSE
CHG
CHG%
$11.34
0.22
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-08-2025 | $11.51 | $11.51 | $11.63 | $11.63 | $11.35 | $11.35 | $11.56 | $11.56 | 535,324 | $535,324.00 |
| 05-07-2025 | $11.31 | $11.31 | $11.37 | $11.37 | $11.16 | $11.16 | $11.34 | $11.34 | 482,203 | $482,203.00 |
| 05-06-2025 | $11.09 | $11.09 | $11.36 | $11.36 | $11.07 | $11.07 | $11.29 | $11.29 | 379,740 | $379,740.00 |
| 05-05-2025 | $11.15 | $11.15 | $11.26 | $11.26 | $11.07 | $11.07 | $11.25 | $11.25 | 435,374 | $435,374.00 |
| 05-02-2025 | $11.19 | $11.19 | $11.53 | $11.53 | $11.18 | $11.18 | $11.30 | $11.30 | 602,376 | $602,376.00 |
| 05-01-2025 | $11.10 | $11.10 | $11.13 | $11.13 | $10.82 | $10.82 | $11.05 | $11.05 | 479,406 | $479,406.00 |
| 04-30-2025 | $11.08 | $11.08 | $11.29 | $11.29 | $10.86 | $10.86 | $10.99 | $10.99 | 537,646 | $537,646.00 |
| 04-29-2025 | $10.84 | $10.84 | $11.37 | $11.37 | $10.76 | $10.76 | $11.24 | $11.24 | 1,090,451 | $1,090,451.00 |
| 04-28-2025 | $10.77 | $10.77 | $10.94 | $10.94 | $10.67 | $10.67 | $10.89 | $10.89 | 505,527 | $505,527.00 |
| 04-25-2025 | $10.86 | $10.86 | $10.94 | $10.94 | $10.71 | $10.71 | $10.79 | $10.79 | 490,125 | $490,125.00 |
