Education
About Us
Working with TipRanks
Follow Us
CompoSecure (CMPO)
NYSE:CMPO
Time Period
1Y
Events
Historical Prices
Rows:
Dec 12, 2025
20.39
21.04
20.04
20.22
20.22
-1.22%
860,032
0.96
Dec 11, 2025
20.25
20.76
20.09
20.47
20.47
+0.99%
748,513
0.84
Dec 10, 2025
20.30
20.59
19.76
20.27
20.27
-0.20%
1,106,974
1.18
Dec 09, 2025
20.24
20.62
20.24
20.31
20.31
-0.25%
756,246
0.80
Dec 08, 2025
20.87
20.87
20.31
20.36
20.36
-0.83%
833,474
0.89
Dec 05, 2025
20.44
20.75
20.09
20.53
20.53
+0.69%
707,963
0.75
Dec 04, 2025
19.75
20.46
19.74
20.39
20.39
+3.14%
730,460
0.78
Dec 03, 2025
19.75
19.99
19.53
19.77
19.77
-0.25%
749,171
0.80
Dec 02, 2025
19.62
20.30
19.50
19.82
19.82
+1.38%
986,595
1.06
Dec 01, 2025
19.41
19.67
19.26
19.55
19.55
-1.61%
689,965
0.74
Nov 28, 2025
19.52
19.91
19.27
19.87
19.87
+2.05%
348,908
0.37
Nov 26, 2025
19.44
19.82
19.38
19.47
19.47
-0.36%
1,132,055
1.20
Nov 25, 2025
19.08
19.59
18.84
19.54
19.54
+2.63%
1,187,427
1.27
Nov 24, 2025
18.38
19.14
17.96
19.04
19.04
+4.73%
1,082,155
1.15
Nov 21, 2025
18.32
18.53
17.80
18.18
18.18
-0.22%
887,061
0.95
Nov 20, 2025
19.41
19.79
18.16
18.22
18.22
-4.26%
790,816
0.83
Nov 19, 2025
19.22
19.43
18.71
19.03
19.03
-1.91%
914,349
0.95
Nov 18, 2025
19.00
19.61
18.79
19.40
19.40
+1.68%
866,402
0.89
Nov 17, 2025
20.19
20.47
18.90
19.08
19.08
-6.52%
1,381,429
1.44
Nov 14, 2025
19.24
20.67
19.24
20.41
20.41
+2.77%
1,001,671
1.05
Nov 13, 2025
21.03
21.19
19.85
19.86
19.86
-6.01%
948,963
0.99
Nov 12, 2025
21.20
21.40
20.75
21.13
21.13
+1.49%
1,210,295
1.26
Nov 11, 2025
20.89
21.25
20.42
20.82
20.82
-0.90%
1,325,742
1.38
Nov 10, 2025
20.88
21.27
20.73
21.01
21.01
+1.50%
684,453
0.70
Nov 07, 2025
21.08
21.20
20.57
20.70
20.70
-2.31%
881,954
0.90
Nov 06, 2025
22.28
22.55
21.07
21.19
21.19
-4.03%
978,987
0.95
Nov 05, 2025
21.14
22.45
21.14
22.08
22.08
+4.45%
2,037,149
2.02
Nov 04, 2025
20.48
22.30
19.85
21.14
21.14
+2.92%
2,115,631
2.15
Nov 03, 2025
23.01
26.78
19.65
20.54
20.54
+3.42%
5,203,805
5.72
Oct 31, 2025
19.66
19.94
19.57
19.86
19.86
+1.48%
444,582
0.49
Oct 30, 2025
19.86
20.04
19.43
19.57
19.57
-1.16%
353,712
0.38
Oct 29, 2025
20.39
20.74
19.58
19.80
19.80
-4.07%
299,102
0.32
Oct 28, 2025
20.29
20.65
20.09
20.64
20.64
+2.08%
388,391
0.41
Oct 27, 2025
20.70
20.96
20.10
20.22
20.22
-1.80%
514,504
0.54
Oct 24, 2025
20.89
21.16
20.58
20.59
20.59
-0.15%
289,440
0.30
Oct 23, 2025
19.94
20.74
19.63
20.62
20.62
+4.56%
377,348
0.39
Oct 22, 2025
19.73
19.99
19.29
19.72
19.72
0.00%
437,571
0.45
Oct 21, 2025
19.77
20.19
19.56
19.72
19.72
-1.20%
343,310
0.35
Oct 20, 2025
19.74
20.14
19.54
19.96
19.96
+1.84%
544,355
0.56
Oct 17, 2025
19.36
19.73
19.06
19.60
19.60
+0.82%
521,787
0.54
Oct 16, 2025
20.52
20.52
19.43
19.44
19.44
-5.12%
547,322
0.56
Oct 15, 2025
20.69
20.89
20.49
20.49
20.49
+0.20%
564,658
0.58
Oct 14, 2025
19.67
20.51
19.52
20.45
20.45
+2.87%
461,075
0.47
Oct 13, 2025
19.88
20.14
19.60
19.88
19.88
+1.69%
609,136
0.62
Oct 10, 2025
19.85
20.45
19.44
19.55
19.55
-3.69%
605,112
0.62
Oct 09, 2025
20.31
20.37
19.81
20.30
20.30
-0.39%
1,404,275
1.47
Oct 08, 2025
20.40
20.53
20.11
20.38
20.38
+0.89%
469,434
0.49
Oct 07, 2025
19.91
20.27
19.82
20.20
20.20
+2.02%
590,974
0.62
Oct 06, 2025
20.76
20.87
19.71
19.80
19.80
-2.80%
793,246
0.83
Oct 03, 2025
20.20
20.75
20.20
20.37
20.37
-0.15%
382,032
0.40
Rows: