Free Trial

CompoSecure (CMPO) Stock Chart & Stock Price History

CompoSecure logo
$11.10 +0.11 (+0.99%)
As of 10:50 AM Eastern
This is a fair market value price provided by Polygon.io. Learn more.

CompoSecure Stock Price Performance

5 Day
Performance
+2.86%
1 Month
Performance
+1.55%
3 Month
Performance
-30.37%
6 Month
Performance
-25.76%
Year-To-Date
Performance
-27.60%
1 Year
Performance
+58.11%
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.

CMPO Stock Chart for Thursday, May, 1, 2025

CompoSecure Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/30/2025$11.24$10.99
-2.22%
$11.29$10.86537,636 shs$1.12 billion
04/29/2025$10.89$11.24
+3.21%
$11.37$10.761.09 million shs$1.15 billion
04/28/2025$10.79$10.89
+0.93%
$10.94$10.67505,527 shs$1.11 billion
04/25/2025$10.87$10.79
-0.74%
$10.94$10.71490,124 shs$1.10 billion
04/24/2025$10.85$10.87
+0.23%
$10.95$10.77473,386 shs$1.11 billion
04/23/2025$10.60$10.85
+2.31%
$11.04$10.65598,013 shs$1.11 billion
04/22/2025$10.35$10.60
+2.42%
$10.73$10.35578,771 shs$1.08 billion
04/21/2025$10.65$10.35
-2.82%
$10.65$10.25560,963 shs$1.06 billion
04/18/2025$10.65$10.65$10.68$10.35704,974 shs$1.09 billion
04/17/2025$10.49$10.65
+1.53%
$10.68$10.35704,974 shs$1.09 billion
04/16/2025$10.45$10.49
+0.38%
$10.58$10.23481,679 shs$1.07 billion
04/15/2025$10.69$10.45
-2.25%
$10.86$10.41764,742 shs$1.07 billion
04/14/2025$10.49$10.69
+1.91%
$10.90$10.50476,282 shs$1.09 billion
04/11/2025$10.31$10.49
+1.75%
$10.50$9.98542,411 shs$1.07 billion
04/10/2025$10.51$10.31
-1.90%
$10.51$9.99668,283 shs$1.05 billion
04/09/2025$9.65$10.51
+8.91%
$10.59$9.43998,027 shs$1.08 billion
04/09/2025$9.65$10.51
+8.91%
$10.59$9.43998,027 shs$1.08 billion
04/08/2025$10.02$9.65
-3.69%
$10.54$9.511.01 million shs$987.31 million
04/08/2025$10.02$9.65
-3.69%
$10.54$9.511.01 million shs$987.31 million
04/07/2025$9.93$10.02
+0.91%
$10.56$9.241.37 million shs$1.03 billion
04/04/2025$10.62$9.93
-6.50%
$10.33$9.841.29 million shs$1.02 billion
04/03/2025$10.67$10.62
-0.47%
$10.79$10.101.01 million shs$1.09 billion
04/02/2025$10.93$10.67
-2.38%
$10.99$10.621.18 million shs$1.09 billion
04/01/2025$10.87$10.93
+0.55%
$10.98$10.46786,679 shs$1.12 billion
03/31/2025$10.94$10.87
-0.64%
$11.01$10.651.00 million shs$1.11 billion

This page (NASDAQ:CMPO) was last updated on 5/1/2025 by MarketBeat.com Staff
From Our Partners