S&P 500   4,967.23
DOW   37,986.40
QQQ   414.65
How major US stock indexes fared Friday, 4/19/2024
Bitcoin Rockets To Record High But Buy THIS Instead (Ad)
Stock market today: Tumbling tech stocks drag Wall Street to the finish line of another losing week
American Express profits jump 34%, helped by jump in new customers, higher spending
The Best AI Stock to Own in the World Today is Trading for Just $25 (Ad)
American Express, Fifth Third rise; Netflix, PPG Industries fall, Friday, 4/19/2024
Intuitive Surgical Stock Can Trend Much Higher This Year 
Top 5 AI Stocks to Buy for 2024 (Ad)
3 Magnificent Seven Stocks Outperforming the Rest
Bargain Hunting: 3 Stocks With RSIs That Scream Oversold
S&P 500   4,967.23
DOW   37,986.40
QQQ   414.65
How major US stock indexes fared Friday, 4/19/2024
Bitcoin Rockets To Record High But Buy THIS Instead (Ad)
Stock market today: Tumbling tech stocks drag Wall Street to the finish line of another losing week
American Express profits jump 34%, helped by jump in new customers, higher spending
The Best AI Stock to Own in the World Today is Trading for Just $25 (Ad)
American Express, Fifth Third rise; Netflix, PPG Industries fall, Friday, 4/19/2024
Intuitive Surgical Stock Can Trend Much Higher This Year 
Top 5 AI Stocks to Buy for 2024 (Ad)
3 Magnificent Seven Stocks Outperforming the Rest
Bargain Hunting: 3 Stocks With RSIs That Scream Oversold
S&P 500   4,967.23
DOW   37,986.40
QQQ   414.65
How major US stock indexes fared Friday, 4/19/2024
Bitcoin Rockets To Record High But Buy THIS Instead (Ad)
Stock market today: Tumbling tech stocks drag Wall Street to the finish line of another losing week
American Express profits jump 34%, helped by jump in new customers, higher spending
The Best AI Stock to Own in the World Today is Trading for Just $25 (Ad)
American Express, Fifth Third rise; Netflix, PPG Industries fall, Friday, 4/19/2024
Intuitive Surgical Stock Can Trend Much Higher This Year 
Top 5 AI Stocks to Buy for 2024 (Ad)
3 Magnificent Seven Stocks Outperforming the Rest
Bargain Hunting: 3 Stocks With RSIs That Scream Oversold
S&P 500   4,967.23
DOW   37,986.40
QQQ   414.65
How major US stock indexes fared Friday, 4/19/2024
Bitcoin Rockets To Record High But Buy THIS Instead (Ad)
Stock market today: Tumbling tech stocks drag Wall Street to the finish line of another losing week
American Express profits jump 34%, helped by jump in new customers, higher spending
The Best AI Stock to Own in the World Today is Trading for Just $25 (Ad)
American Express, Fifth Third rise; Netflix, PPG Industries fall, Friday, 4/19/2024
Intuitive Surgical Stock Can Trend Much Higher This Year 
Top 5 AI Stocks to Buy for 2024 (Ad)
3 Magnificent Seven Stocks Outperforming the Rest
Bargain Hunting: 3 Stocks With RSIs That Scream Oversold
Free Trial

CompoSecure (CMPO) Stock Chart & Stock Price History

→ Secret Bull Market Starts in This Unusual Sector (From Altimetry) (Ad)
Free CMPO Stock Alerts
$6.53
-0.09 (-1.36%)
(As of 04/19/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

CompoSecure Stock Price Performance

5 Day
Performance
-1.51%
1 Month
Performance
+7.40%
3 Month
Performance
+26.06%
6 Month
Performance
+5.83%
Year-To-Date
Performance
+20.93%
1 Year
Performance
-13.85%
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 DTI
Biden’s $374B Giveaway Into This Sector
Biden’s Climate Bill Could Send Your Retirement Accounts Soaring – Or Diving See what this $374B giveaway could mean for your retirement right here
Click here for the full story

CMPO Stock Chart for Friday, April, 19, 2024

CMPO Chart by TradingView

CompoSecure Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Biden’s $374B Giveaway Into This Sector (Ad)

Biden’s Climate Bill Could Send Your Retirement Accounts Soaring – Or Diving See what this $374B giveaway could mean for your retirement right here

Click here for the full story
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
02/09/2024$4.93$4.91
-0.41%		$4.95$4.83109,570 shs$389.46 million
02/08/2024$4.91$4.93
+0.41%		$4.96$4.70121,445 shs$391.05 million
02/07/2024$5.04$4.91
-2.58%		$5.08$4.85185,555 shs$389.46 million
02/06/2024$5.08$5.04
-0.79%		$5.11$4.9579,003 shs$399.77 million
02/05/2024$5.19$5.08
-2.12%		$5.19$4.92132,795 shs$402.92 million
02/02/2024$5.02$5.19
+3.39%		$5.23$4.92122,793 shs$411.67 million
02/01/2024$5.04$5.02
-0.40%		$5.18$4.94108,493 shs$398.19 million
01/31/2024$5.22$5.04
-3.45%		$5.23$5.00110,431 shs$399.77 million
01/30/2024$5.46$5.22
-4.40%		$5.44$5.16105,343 shs$414.05 million
01/29/2024$5.74$5.46
-4.88%		$5.78$5.45124,073 shs$433.09 million
01/26/2024$5.67$5.74
+1.23%		$5.90$5.71214,392 shs$455.27 million
01/25/2024$5.50$5.67
+3.09%		$5.69$5.50238,952 shs$449.74 million
01/24/2024$5.29$5.50
+3.97%		$5.54$5.33141,728 shs$436.26 million
01/23/2024$5.25$5.29
+0.76%		$5.43$5.2291,501 shs$419.60 million
01/22/2024$5.18$5.25
+1.35%		$5.30$5.15101,170 shs$416.43 million
01/19/2024$5.28$5.18
-1.89%		$5.29$5.1059,617 shs$410.88 million
01/18/2024$5.35$5.28
-1.31%		$5.31$5.21107,521 shs$418.81 million

Related Companies:
This page (NASDAQ:CMPO) was last updated on 4/19/2024 by MarketBeat.com Staff

From Our Partners
Biden’s $374B Giveaway Into This Sector
DTI
SHOCKING Crypto Leak…
Crypto 101 Media
The #1 Crypto for 2024
InvestorPlace
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Urgent alert: open this for a huge profit potential
Timothy Sykes
Tiny Biotech Stock Wins $75 Billion Patent
Behind the Markets
How Biden has already won 2024
Porter & Company
Top 5 AI Stocks to Buy for 2024
Market Moving Trends