Free Trial
→ How to invest in Elon Musk’s Optimus before its launch (From InvestorPlace) (Ad) Buy CMPOW Stock  Free CMPOW Stock Alerts

CompoSecure (CMPOW) Stock Chart & Stock Price History

$3.85 +0.05 (+1.21%)
As of 04:00 PM Eastern
This is a fair market value price provided by Polygon.io. Learn more.
Compare

CompoSecure Stock Price Performance

5 Day
Performance
+2.15%
1 Month
Performance
+0.40%
3 Month
Performance
-25.78%
6 Month
Performance
-12.84%
Year-To-Date
Performance
-18.28%
1 Year
Performance
+533.33%
Receive CMPOW 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.

CMPOW Stock Chart for Thursday, May, 1, 2025

CMPOW Chart by TradingView

CompoSecure Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/30/2025$3.98$3.80
-4.52%		$3.91$3.779,761 shs$0.00
04/29/2025$3.95$3.98
+0.76%		$4.08$3.79491,341 shs$0.00
04/28/2025$3.72$3.95
+6.18%		$3.95$3.7025,215 shs$0.00
04/25/2025$3.73$3.72
-0.27%		$3.72$3.702,302 shs$0.00
04/24/2025$3.70$3.73
+0.81%		$3.83$3.6649,251 shs$0.00
04/23/2025$3.50$3.70
+5.71%		$3.80$3.7028,944 shs$0.00
04/22/2025$3.44$3.50
+1.74%		$3.60$3.4020,087 shs$0.00
04/21/2025$3.54$3.44
-2.82%		$3.50$3.4311,700 shs$0.00
04/18/2025$3.54$3.54$3.57$3.4066,807 shs$0.00
04/17/2025$3.44$3.54
+2.91%		$3.57$3.4066,807 shs$0.00
04/16/2025$3.38$3.44
+1.78%		$3.45$3.342,970 shs$0.00
04/15/2025$3.75$3.38
-9.87%		$3.80$3.3681,522 shs$0.00
04/14/2025$3.58$3.75
+4.75%		$3.75$3.5734,036 shs$0.00
04/11/2025$3.48$3.58
+2.87%		$3.58$3.271,923 shs$0.00
04/10/2025$3.50$3.48
-0.57%		$3.57$3.386,796 shs$0.00
04/09/2025$2.90$3.50
+20.65%		$3.56$2.8419,858 shs$0.00
04/09/2025$2.90$3.50
+20.65%		$3.56$2.8419,858 shs$0.00
04/08/2025$3.20$2.90
-9.34%		$3.43$2.7614,806 shs$0.00
04/08/2025$3.20$2.90
-9.34%		$3.43$2.7614,806 shs$0.00
04/07/2025$3.17$3.20
+0.95%		$3.48$3.187,146 shs$0.00
04/04/2025$3.50$3.17
-9.43%		$3.49$3.0152,244 shs$0.00
04/03/2025$3.62$3.50
-3.31%		$3.54$3.4114,973 shs$0.00
04/02/2025$3.79$3.62
-4.36%		$3.77$3.618,345 shs$0.00
04/01/2025$3.82$3.79
-0.92%		$3.89$3.752,220 shs$0.00
03/31/2025$3.80$3.82
+0.50%		$3.88$3.777,514 shs$0.00
Related Companies

This page (NASDAQ:CMPOW) was last updated on 5/1/2025 by MarketBeat.com Staff
From Our Partners
How to invest in Elon Musk’s Optimus before its launch
Elon Musk is set to completely take over the AI industry with Optimus… A breakthrough AI-powered robot that El...
InvestorPlace | Sponsored
Elon Set to Shock the World by May 1st ?
Tech legend Jeff Brown recently traveled to the industrial zone of South Memphis to investigate what he believ...
Brownstone Research | Sponsored
Elon Musk’s next move from the Oval Office?
No one is closer to President Trump than Tesla CEO Elon Musk. He's been dubbed Trump's "first buddy." Tr...
Weiss Ratings | Sponsored
Elon’s Terrifying Warning Forces Trump To Take Action
Elon Musk has avoided two major financial crises before. He pulled Tesla and SpaceX back from the brink of col...
American Hartford Gold | Sponsored
This Is How Empires Fall
The headlines scream tariffs and export bans — but the real damage is happening in retirement portfolios. Tim ...
Investors Alley | Sponsored
Is he more powerful than Trump?
Is there anybody more powerful than Donald Trump right now? In a single tariff announcement, he wiped out n...
Porter & Company | Sponsored
Trump and Buffett Are Quietly Leading America’s Gold Revival
The “Buffett Indicator” Predicts Gold Set To Dominate for Next Decade Each time the Buffett Indicator has...
Golden Portfolio | Sponsored
"I'm risking my reputation on this"
I've stayed quiet for too long, but after everything I've uncovered about what's brewing in the 2025 crypto ma...
Crypto 101 Media | Sponsored