Free Trial

CompoSecure (CMPO) Stock Chart & Stock Price History

→ Are you prepared for a financial lockdown? (From Weiss Ratings) (Ad)
Free CMPO Stock Alerts
$6.49
+0.28 (+4.51%)
(As of 03:43 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

CompoSecure Stock Price Performance

5 Day
Performance
-1.74%
1 Month
Performance
-6.05%
3 Month
Performance
+8.57%
6 Month
Performance
+26.48%
Year-To-Date
Performance
+15.00%
1 Year
Performance
-11.29%
Receive CMPO Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for CompoSecure and its competitors with MarketBeat's FREE daily newsletter

Ad Weiss Ratings
Are you prepared for a financial lockdown?
A new kind of American dystopia is being built before our eyes, and most people have no idea what's happening. That's why I've recorded this urgent message to give you all the details on how to prepare … Including three steps to take right now.
Click here to watch my video before it's too late.

CMPO Stock Chart for Monday, June, 17, 2024

CMPO Chart by TradingView

CompoSecure Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/14/2024$6.29$6.21
-1.27%		$6.30$6.13131,414 shs$500.46 million
06/13/2024$6.32$6.29
-0.47%		$6.35$6.22159,407 shs$506.91 million
06/12/2024$6.26$6.32
+0.96%		$6.47$6.27134,652 shs$509.33 million
06/11/2024$6.27$6.26
-0.16%		$6.31$6.19128,671 shs$504.49 million
06/10/2024$6.32$6.27
-0.79%		$6.36$6.19225,890 shs$505.30 million
06/07/2024$6.40$6.32
-1.25%		$6.42$6.31227,998 shs$509.33 million
06/06/2024$6.24$6.40
+2.56%		$6.49$6.14193,710 shs$515.78 million
06/05/2024$6.11$6.24
+2.13%		$6.27$6.03193,327 shs$502.89 million
06/04/2024$6.18$6.11
-1.13%		$6.22$5.98408,291 shs$492.41 million
06/03/2024$6.35$6.18
-2.60%		$6.35$6.08198,969 shs$498.05 million
05/31/2024$6.53$6.34
-2.91%		$6.55$6.24238,173 shs$510.94 million
05/30/2024$6.65$6.53
-1.80%		$6.68$6.5384,413 shs$526.25 million
05/29/2024$6.54$6.65
+1.68%		$6.65$6.45150,833 shs$535.92 million
05/28/2024$6.55$6.54
-0.15%		$6.64$6.48118,162 shs$527.06 million
05/27/2024$6.55$6.55$6.63$6.51101,600 shs$527.86 million
05/24/2024$6.52$6.55
+0.46%		$6.62$6.51101,644 shs$527.86 million
05/23/2024$6.65$6.52
-1.95%		$6.65$6.47158,509 shs$525.45 million
05/22/2024$6.64$6.65
+0.15%		$6.73$6.56263,594 shs$535.92 million
05/21/2024$6.70$6.64
-0.90%		$6.80$6.60203,743 shs$535.12 million
05/20/2024$6.61$6.70
+1.36%		$6.81$6.59194,724 shs$539.95 million
05/17/2024$6.63$6.61
-0.30%		$6.69$6.45263,116 shs$532.70 million
05/16/2024$6.50$6.63
+2.00%		$6.65$6.42343,377 shs$534.31 million
05/15/2024$6.55$6.50
-0.76%		$6.69$6.45227,274 shs$523.84 million
05/14/2024$6.55$6.55$6.73$6.36451,569 shs$527.86 million
05/13/2024$6.69$6.55
-2.09%		$6.75$6.51601,895 shs$527.86 million
05/10/2024$6.77$6.69
-1.18%		$6.90$6.62402,743 shs$538.75 million
05/09/2024$7.50$6.77
-9.73%		$7.06$6.722.09 million shs$545.19 million
05/08/2024$7.53$7.50
-0.40%		$7.80$7.22338,270 shs$603.98 million
05/07/2024$7.25$7.53
+3.86%		$8.16$7.261.13 million shs$606.39 million
05/06/2024$7.11$7.25
+1.97%		$7.25$6.99175,073 shs$572.59 million
05/03/2024$7.23$7.11
-1.66%		$7.28$7.10155,546 shs$572.57 million
05/02/2024$7.02$7.23
+2.99%		$7.26$7.09234,001 shs$582.23 million
05/01/2024$6.95$7.02
+1.01%		$7.17$6.87118,720 shs$565.32 million
04/30/2024$7.03$6.95
-1.14%		$7.05$6.92114,267 shs$559.68 million
04/29/2024$6.98$7.03
+0.72%		$7.12$6.93163,815 shs$566.13 million
04/26/2024$6.69$6.98
+4.33%		$7.04$6.73156,998 shs$562.10 million
04/25/2024$6.60$6.69
+1.36%		$6.73$6.50119,300 shs$538.75 million
04/24/2024$6.61$6.60
-0.15%		$6.63$6.4283,597 shs$531.50 million
04/23/2024$6.64$6.61
-0.45%		$6.70$6.56158,734 shs$532.30 million
04/22/2024$6.53$6.64
+1.68%		$6.72$6.53122,178 shs$534.74 million
only trade options on these 5-7 stocks (Ad)

I'm going to reveal the only 5-7 stocks you should be trading. But here's the secret - there's nothing special about these stocks. What matters is the repeatable options trading system I use to trade them.

Click here to download my options trading cheat sheet (5-7 stocks inside here)
04/19/2024$6.62$6.53
-1.36%		$6.69$6.44123,768 shs$525.86 million
04/18/2024$6.41$6.62
+3.28%		$6.62$6.42174,396 shs$533.11 million
04/17/2024$6.55$6.41
-2.14%		$6.65$6.35151,790 shs$516.20 million
04/16/2024$6.67$6.55
-1.80%		$6.66$6.40231,144 shs$527.47 million
04/15/2024$6.63$6.67
+0.60%		$6.71$6.5199,835 shs$537.14 million
04/12/2024$6.73$6.63
-1.49%		$6.75$6.5995,913 shs$533.91 million
04/11/2024$6.72$6.73
+0.15%		$6.81$6.6982,279 shs$541.97 million
04/10/2024$6.72$6.72$6.75$6.61111,070 shs$541.16 million
04/09/2024$6.94$6.72
-3.17%		$7.00$6.69161,060 shs$541.16 million
04/08/2024$6.87$6.94
+1.02%		$7.09$6.86161,335 shs$558.90 million
04/05/2024$7.03$6.87
-2.28%		$7.06$6.85178,151 shs$553.24 million
04/04/2024$7.24$7.03
-2.90%		$7.36$6.97243,743 shs$566.13 million
04/03/2024$7.10$7.24
+1.97%		$7.28$7.02377,238 shs$583.04 million
04/02/2024$7.12$7.10
-0.28%		$7.49$6.931.02 million shs$571.76 million
04/01/2024$7.23$7.12
-1.52%		$7.23$6.86519,275 shs$573.37 million
03/29/2024$7.23$7.23$7.26$6.91585,872 shs$582.23 million
03/28/2024$6.94$7.23
+4.18%		$7.26$6.91585,785 shs$582.23 million
03/27/2024$6.86$6.94
+1.17%		$7.03$6.84181,462 shs$558.88 million
03/26/2024$6.95$6.86
-1.29%		$6.99$6.85211,862 shs$552.44 million
03/25/2024$6.91$6.95
+0.58%		$7.45$6.79613,905 shs$559.68 million
03/22/2024$6.84$6.91
+1.02%		$7.13$6.88385,454 shs$548.10 million
03/21/2024$6.34$6.84
+7.89%		$7.17$6.33849,496 shs$542.55 million
03/20/2024$6.08$6.34
+4.28%		$6.49$6.01237,276 shs$502.89 million
03/19/2024$5.94$6.08
+2.36%		$6.11$5.85175,725 shs$482.24 million
03/18/2024$5.72$5.94
+3.85%		$5.98$5.6974,025 shs$471.16 million

Related Companies:
This page (NASDAQ:CMPO) was last updated on 6/17/2024 by MarketBeat.com Staff

From Our Partners
AI's Next Magnificent Seven
The Original Magnificent Seven Produced 16,894% Average Returns Over 20 Years.
The Oxford Club | Sponsored
Biden to Launch “FedNOW” [Move Your Money Now]
Earlier this year President Biden signed the death warrant for America… Executive Order 14067 will essentia...
Priority Gold | Sponsored
This AI made her leave her job
This AI trading tool is probably unlike anything you've ever seen before… It scans the entire market and fi...
Prosper Trading Academy | Sponsored
The #1 Crypto That You Don’t Own… Yet
There’s all kinds of “signals” to follow when investing in cryptos. But there’s one signal you should pay a...
Crypto 101 Media | Sponsored
Nvidia is Pivoting to Solve Big Tech’s $1 Trillion Problem
Taiwan Semiconductor, a partner of Nvidia’s for more than two decades, has seen its shares explode as much as ...
Weiss Ratings | Sponsored
Jeff Bezos & 48 Members of Congress Are Buying ONE Sector…
Why are Warren Buffett, Jeff Bezos, Michael Bloomberg, “The Walmart Family”, Bill Gates, and 48 members of Con...
InvestorPlace | Sponsored
The Scary Fed Idea To Turn Your Dollars Into a Digital Power Grab
Cash is becoming a relic of the past… Soon, Biden and the Federal Reserve plan to replace the dollar with t...
Oasis Gold | Sponsored
Bill Clinton Backing Biden Replacement???
Do you want to see who I believe will be the next president of the U.S.A? It won’t be Biden…And it won’t be...
The Freeport Society | Sponsored