Free Trial

CompoSecure (CMPO) Stock Chart & Stock Price History

→ What’s Really Next for America… (From Porter & Company) (Ad)
Free CMPO Stock Alerts
$6.55
-0.14 (-2.09%)
(As of 05/13/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

CompoSecure Stock Price Performance

5 Day
Performance
-11.73%
1 Month
Performance
-0.15%
3 Month
Performance
+31.61%
6 Month
Performance
+25.62%
Year-To-Date
Performance
+22.59%
1 Year
Performance
-8.31%
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 Porter & Company
What’s Really Next for America…
Millions of Unsuspecting Americans Could be Wiped Out… Yet those who watch this bombshell exposé and prepare before it’s too late could have the chance to protect their financial future and grow their wealth significantly.
Click here to stream this controversial exposé now.

CMPO Stock Chart for Monday, May, 13, 2024

CMPO Chart by TradingView

CompoSecure Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
America’s worst nightmare? (Ad)

What This Group Has Planned for the 2024 Election Will Shock You Controversial new exposé reveals what’s really going on in America, what it means for your money, and what you must do to protect your assets before it’s too late.

Click here to watch this bombshell exposé now.
03/15/2024$5.81$5.72
-1.55%		$5.85$5.58261,932 shs$453.71 million
03/14/2024$6.00$5.81
-3.17%		$5.95$5.70117,538 shs$460.82 million
03/13/2024$5.96$6.00
+0.67%		$6.01$5.83120,161 shs$475.92 million
03/12/2024$6.00$5.96
-0.67%		$6.01$5.85138,290 shs$472.75 million
03/11/2024$5.95$6.00
+0.84%		$6.13$5.93153,853 shs$475.92 million
03/08/2024$5.92$5.95
+0.51%		$6.12$5.90335,453 shs$471.95 million
03/07/2024$4.70$5.92
+25.96%		$6.54$5.811.67 million shs$469.57 million
03/06/2024$4.70$4.70$4.92$4.70151,245 shs$372.80 million
03/05/2024$4.70$4.70$4.73$4.61173,277 shs$372.80 million
03/04/2024$4.72$4.70
-0.42%		$4.76$4.62155,668 shs$372.80 million
03/01/2024$4.84$4.72
-2.48%		$4.88$4.6799,883 shs$374.39 million
02/29/2024$4.85$4.84
-0.21%		$4.94$4.8372,245 shs$383.89 million
02/28/2024$4.89$4.85
-0.82%		$4.96$4.8573,029 shs$384.70 million
02/27/2024$4.83$4.89
+1.24%		$4.92$4.77172,123 shs$387.88 million
02/26/2024$4.88$4.83
-0.92%		$4.94$4.7676,874 shs$383.12 million
02/23/2024$4.80$4.88
+1.56%		$4.92$4.73170,442 shs$386.69 million
02/22/2024$4.74$4.80
+1.27%		$4.83$4.63195,385 shs$380.74 million
02/21/2024$4.89$4.74
-3.07%		$4.94$4.71255,650 shs$375.98 million
02/20/2024$4.96$4.89
-1.41%		$5.00$4.73212,908 shs$387.88 million
02/19/2024$4.96$4.96$5.20$4.95122,900 shs$393.40 million
02/16/2024$5.16$4.96
-3.88%		$5.20$4.95121,969 shs$393.43 million
02/15/2024$5.07$5.16
+1.78%		$5.21$5.1173,568 shs$409.27 million
02/14/2024$5.03$5.07
+0.80%		$5.21$5.04128,778 shs$402.15 million
02/13/2024$5.17$5.03
-2.71%		$5.26$5.0094,363 shs$398.98 million
02/12/2024$4.91$5.17
+5.30%		$5.21$4.86146,993 shs$410.08 million

Related Companies:
This page (NASDAQ:CMPO) was last updated on 5/13/2024 by MarketBeat.com Staff

From Our Partners
He Is Giving Away Bitcoin
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
The Crypto 9-5 Escape Plan
Crypto 101 Media
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
The “Next Bitcoin”? 10 CENT Crypto Set to Explode
True Market Insiders
Charles Payne Demystifies Options
Unstoppable Prosperity
Elon’s New Device is About to Shock the World
InvestorPlace
Buy this small stock before coming AI Tidal Wave
Chaikin Analytics