Free Trial

CompoSecure (CMPOW) Stock Chart & Stock Price History

→ This AI Trade Machine Made 1,729%* (With 89% Wins) (From Prosper Trading Academy) (Ad)
Free CMPOW Stock Alerts
$0.62
+0.03 (+5.08%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisChartCompetitorsFinancialsInsider TradesOwnershipSEC FilingsShort InterestSocial Media

CompoSecure Stock Price Performance

5 Day
Performance
+34.03%
1 Month
Performance
-10.14%
3 Month
Performance
+46.75%
6 Month
Performance
-10.14%
Year-To-Date
Performance
+66.18%
1 Year
Performance
-52.31%
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

Ad True Market Insiders
The “Next Bitcoin”? 10 CENT Crypto Set to Explode
The man who bought Bitcoin and Ethereum in 2017… and has spotted 44 different coins that have returned over 100%... Is now exposing a 10-cent coin that just partnered with Amazon…
Click For My #1 FREE Crypto for 2024

CMPOW Stock Chart for Saturday, April, 27, 2024

CMPOW Chart by TradingView

CompoSecure Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/26/2024$0.59$0.62
+5.08%		$0.65$0.55169,030 shs$0.00
04/25/2024$0.47$0.59
+25.53%		$0.59$0.59100 shs$0.00
04/24/2024$0.46$0.47
+1.60%		$0.47$0.47200 shs$0.00
04/23/2024$0.46$0.46$0.46$0.462 shs$0.00
04/22/2024$0.50$0.46
-7.48%		$0.52$0.4624,835 shs$0.00
04/19/2024$0.59$0.50
-14.89%		$0.55$0.501,000 shs$0.00
04/18/2024$0.51$0.59
+15.20%		$0.60$0.59316 shs$0.00
04/17/2024$0.55$0.51
-7.27%		$0.51$0.50799 shs$0.00
04/16/2024$0.60$0.55
-8.33%		$0.55$0.55134 shs$0.00
04/15/2024$0.60$0.60$0.60$0.60100 shs$0.00
04/12/2024$0.65$0.60
-7.69%		$0.60$0.60100 shs$0.00
04/11/2024$0.69$0.65
-5.80%		$0.65$0.57600 shs$0.00
04/10/2024$0.65$0.69
+6.15%		$0.69$0.6476 shs$0.00
04/09/2024$0.64$0.65
+1.56%		$0.65$0.57695 shs$0.00
04/08/2024$0.67$0.64
-4.48%		$0.65$0.62669 shs$0.00
04/05/2024$0.67$0.67$0.67$0.675 shs$0.00
04/04/2024$0.67$0.67$0.67$0.675 shs$0.00
04/03/2024$0.68$0.67
-1.99%		$0.68$0.67680 shs$0.00
04/02/2024$0.61$0.68
+12.07%		$0.70$0.6719,809 shs$0.00
04/01/2024$0.70$0.61
-12.86%		$0.61$0.51956 shs$0.00
03/29/2024$0.70$0.70$0.70$0.701,300 shs$0.00
03/28/2024$0.69$0.70
+1.45%		$0.70$0.701,300 shs$0.00
03/27/2024$0.63$0.69
+9.52%		$0.69$0.6929 shs$0.00
03/25/2024$0.63$0.63
-0.24%		$0.70$0.635,100 shs$0.00
03/22/2024$0.57$0.63
+10.79%		$0.68$0.602,283 shs$0.00
03/21/2024$0.45$0.57
+26.67%		$0.70$0.50130,219 shs$0.00
03/20/2024$0.44$0.45
+1.53%		$0.51$0.451,778 shs$0.00
03/19/2024$0.38$0.44
+16.02%		$0.49$0.384,170 shs$0.00
03/18/2024$0.45$0.38
-15.11%		$0.44$0.381,730 shs$0.00
03/15/2024$0.45$0.45$0.45$0.45108 shs$0.00
03/14/2024$0.49$0.45
-8.16%		$0.60$0.402,391 shs$0.00
03/13/2024$0.45$0.49
+8.89%		$0.49$0.40595 shs$0.00
03/12/2024$0.45$0.45$0.45$0.4217,694 shs$0.00
03/11/2024$0.44$0.45
+2.27%		$0.46$0.451,252 shs$0.00
03/08/2024$0.46$0.46$0.46$0.4069,737 shs$0.00
03/07/2024$0.26$0.46
+76.92%		$0.60$0.36575,829 shs$0.00
03/06/2024$0.27$0.26
-2.77%		$0.29$0.224,591 shs$0.00
03/05/2024$0.21$0.27
+25.84%		$0.27$0.27914 shs$0.00
03/04/2024$0.27$0.21
-22.35%		$0.33$0.2113,342 shs$0.00
03/01/2024$0.35$0.27
-21.80%		$0.32$0.252,614 shs$0.00
Exposed: 10 CENT Crypto to Explode April 20th? (Ad)

The man who bought Bitcoin and Ethereum in 2017… and has spotted 44 different coins that have returned over 100%... Is now exposing a 10-cent coin that just partnered with Amazon…

Click For My #1 FREE Crypto for 2024
02/29/2024$0.37$0.35
-4.76%		$0.37$0.296,026 shs$0.00
02/28/2024$0.26$0.37
+41.07%		$0.37$0.2522,763 shs$0.00
02/27/2024$0.24$0.26
+8.95%		$0.37$0.2510,846 shs$0.00
02/26/2024$0.32$0.24
-25.28%		$0.49$0.2490,609 shs$0.00
02/23/2024$0.26$0.32
+24.27%		$0.32$0.32114 shs$0.00
02/22/2024$0.30$0.26
-14.17%		$0.37$0.259,189 shs$0.00
02/21/2024$0.40$0.30
-25.00%		$0.39$0.2816,116 shs$0.00
02/20/2024$0.32$0.40
+24.65%		$0.45$0.3219,227 shs$0.00
02/19/2024$0.32$0.32$0.32$0.32100 shs$0.00
02/16/2024$0.33$0.32
-3.55%		$0.32$0.32114 shs$0.00
02/15/2024$0.33$0.33$0.39$0.331,051 shs$0.00
02/14/2024$0.32$0.33
+3.97%		$0.39$0.331,051 shs$0.00
02/13/2024$0.32$0.32$0.40$0.321,629 shs$0.00
02/12/2024$0.33$0.32
-3.03%		$0.33$0.323,491 shs$0.00
02/09/2024$0.42$0.33
-20.96%		$0.43$0.04799 shs$0.00
02/08/2024$0.45$0.42
-7.22%		$0.42$0.42182 shs$0.00
02/06/2024$0.45$0.45$0.45$0.402,300 shs$0.00
02/05/2024$0.32$0.45
+40.14%		$0.45$0.402,326 shs$0.00
02/02/2024$0.32$0.32$0.42$0.321,200 shs$0.00
02/01/2024$0.41$0.32
-22.59%		$0.42$0.321,293 shs$0.00
01/31/2024$0.36$0.41
+15.38%		$0.41$0.39549 shs$0.00
01/30/2024$0.42$0.36
-14.93%		$0.36$0.33660 shs$0.00
01/29/2024$0.42$0.42
+0.02%		$0.54$0.425,714 shs$0.00
01/26/2024$0.50$0.42
-15.50%		$0.56$0.426,764 shs$0.00

Related Companies:
This page (NASDAQ:CMPOW) was last updated on 4/27/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
This AI Trade Machine Made 1,729%* (With 89% Wins)
Prosper Trading Academy
He Is Giving Away Bitcoin
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
Protect Your Bank Account Before It’s Too Late
Weiss Ratings
Jeff Bezos Just Humiliated Elon Musk
InvestorPlace
4 Cryptos BETTER than Bitcoin
True Market Insiders