CompoSecure, Inc. - Class A Common Stock (CMPO)

Last Price19.08

Change-1.33 (-6.52%)

NYSE · Last Trade: Nov 18th, 3:27 AM EST

Historical Prices For CompoSecure, Inc. - Class A Common Stock (CMPO)

Date Range:

2025-08-18 - 2025-11-18

Date	Open	High	Low	Close	Volume	Adjusted Close
11/17/2025	20.19	20.47	18.90	19.08	1,359,774	19.08
11/14/2025	19.24	20.67	19.24	20.41	1,001,671	20.41
11/13/2025	21.03	21.19	19.85	19.86	948,961	19.86
11/12/2025	21.20	21.40	20.75	21.13	1,210,294	21.13
11/11/2025	20.89	21.25	20.42	20.82	1,325,742	20.82
11/10/2025	20.88	21.27	20.73	21.01	684,433	21.01
11/07/2025	21.08	21.20	20.57	20.70	881,954	20.70
11/06/2025	22.28	22.55	21.07	21.19	978,945	21.19
11/05/2025	21.14	22.45	21.14	22.08	2,034,213	22.08
11/04/2025	20.48	22.30	19.85	21.14	2,115,597	21.14
11/03/2025	23.01	26.78	19.65	20.54	5,200,068	20.54
10/31/2025	19.66	19.93	19.57	19.86	444,895	19.86
10/30/2025	19.86	20.04	19.43	19.57	353,739	19.57
10/29/2025	20.39	20.74	19.58	19.80	299,173	19.80
10/28/2025	20.29	20.65	20.09	20.64	388,396	20.64
10/27/2025	20.70	20.96	20.10	20.22	514,508	20.22
10/24/2025	20.89	21.16	20.58	20.59	289,440	20.59
10/23/2025	19.94	20.74	19.63	20.62	377,348	20.62
10/22/2025	19.73	19.99	19.29	19.72	437,571	19.72
10/21/2025	19.77	20.18	19.56	19.72	343,308	19.72
10/20/2025	19.74	20.14	19.54	19.96	544,460	19.96
10/17/2025	19.36	19.73	19.06	19.60	521,787	19.60
10/16/2025	20.52	20.52	19.43	19.44	547,322	19.44
10/15/2025	20.69	20.89	20.49	20.49	564,658	20.49
10/14/2025	19.67	20.51	19.52	20.45	461,061	20.45
10/13/2025	19.88	20.14	19.60	19.88	609,130	19.88
10/10/2025	19.85	20.45	19.44	19.55	605,112	19.55
10/09/2025	20.31	20.37	19.81	20.30	1,404,275	20.30
10/08/2025	20.40	20.52	20.11	20.38	469,434	20.38
10/07/2025	19.91	20.27	19.82	20.20	590,969	20.20
10/06/2025	20.76	20.87	19.71	19.80	793,246	19.80
10/03/2025	20.20	20.75	20.20	20.37	382,032	20.37
10/02/2025	20.25	20.57	20.01	20.40	608,900	20.40
10/01/2025	20.61	20.83	19.89	20.05	846,896	20.05
9/30/2025	20.83	20.93	20.52	20.82	1,091,896	20.82
9/29/2025	20.89	21.00	20.61	20.85	1,038,031	20.85
9/26/2025	20.21	20.85	20.15	20.70	607,952	20.70
9/25/2025	19.85	20.41	19.62	20.31	680,020	20.31
9/24/2025	20.38	20.67	20.03	20.04	796,999	20.04
9/23/2025	20.46	20.86	20.19	20.35	629,468	20.35