5 DAY PERFORMANCE
+2.77%
1 MONTH PERFORMANCE
-1.59%
3 MONTH PERFORMANCE
+10.11%
6 MONTH PERFORMANCE
+46.34%
YEAR-TO-DATE PERFORMANCE
+60.14%
1 YEAR PERFORMANCE
+51.90%
CompoSecure, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $20.44 | $20.53 (0.44%) | $20.75 | $20.09 | 708.00 K | $2.26 B |
| 12/04/2025 | $19.75 | $20.39 (3.24%) | $20.45 | $19.74 | 730.50 K | $2.25 B |
| 12/03/2025 | $19.75 | $19.77 (0.1%) | $19.99 | $19.53 | 748.90 K | $2.18 B |
| 12/02/2025 | $19.62 | $19.82 (1.02%) | $20.30 | $19.50 | 986.60 K | $2.19 B |
| 12/01/2025 | $19.41 | $19.55 (0.72%) | $19.67 | $19.26 | 690.00 K | $2.16 B |
| 11/28/2025 | $19.52 | $19.87 (1.79%) | $19.91 | $19.27 | 348.90 K | $2.19 B |
| 11/26/2025 | $19.44 | $19.47 (0.15%) | $19.82 | $19.38 | 1.13 M | $2.15 B |
| 11/25/2025 | $19.08 | $19.54 (2.41%) | $19.59 | $18.84 | 1.19 M | $2.15 B |
| 11/24/2025 | $18.38 | $19.04 (3.59%) | $19.14 | $17.96 | 1.08 M | $2.10 B |
| 11/21/2025 | $18.32 | $18.18 (-0.76%) | $18.53 | $17.80 | 887.10 K | $2.00 B |
| 11/20/2025 | $19.41 | $18.22 (-6.13%) | $19.79 | $18.16 | 790.80 K | $2.01 B |
| 11/19/2025 | $19.22 | $19.03 (-0.99%) | $19.43 | $18.71 | 914.35 K | $2.10 B |
| 11/18/2025 | $19.00 | $19.40 (2.11%) | $19.61 | $18.79 | 866.40 K | $2.14 B |
| 11/17/2025 | $20.19 | $19.08 (-5.5%) | $20.47 | $18.90 | 1.38 M | $2.10 B |
| 11/14/2025 | $19.24 | $20.41 (6.08%) | $20.67 | $19.24 | 1.00 M | $2.25 B |
| 11/13/2025 | $21.03 | $19.86 (-5.56%) | $21.19 | $19.85 | 949.00 K | $2.19 B |
| 11/12/2025 | $21.20 | $21.13 (-0.33%) | $21.40 | $20.75 | 1.21 M | $2.33 B |
| 11/11/2025 | $20.89 | $20.82 (-0.34%) | $21.25 | $20.42 | 1.33 M | $2.30 B |
| 11/10/2025 | $20.88 | $21.01 (0.62%) | $21.27 | $20.73 | 684.40 K | $2.32 B |
| 11/07/2025 | $21.08 | $20.70 (-1.8%) | $21.19 | $20.57 | 881.90 K | $2.28 B |
| 11/06/2025 | $22.28 | $21.19 (-4.89%) | $22.55 | $21.07 | 978.90 K | $2.34 B |
| 11/05/2025 | $21.14 | $22.08 (4.45%) | $22.45 | $21.14 | 2.04 M | $2.43 B |
| 11/04/2025 | $20.48 | $21.14 (3.22%) | $22.30 | $19.85 | 2.12 M | $2.33 B |
| 11/03/2025 | $23.01 | $20.54 (-10.73%) | $26.78 | $19.65 | 5.20 M | $2.26 B |
| 10/31/2025 | $19.66 | $19.86 (1.02%) | $19.93 | $19.57 | 444.60 K | $2.19 B |
| 10/30/2025 | $19.86 | $19.57 (-1.46%) | $20.04 | $19.43 | 353.70 K | $2.00 B |
| 10/29/2025 | $20.39 | $19.80 (-2.89%) | $20.74 | $19.58 | 299.20 K | $2.03 B |
| 10/28/2025 | $20.29 | $20.64 (1.72%) | $20.65 | $20.09 | 388.40 K | $2.11 B |
| 10/27/2025 | $20.70 | $20.22 (-2.32%) | $20.96 | $20.10 | 514.50 K | $2.07 B |
| 10/24/2025 | $20.89 | $20.59 (-1.44%) | $21.16 | $20.58 | 289.23 K | $2.11 B |
| 10/23/2025 | $19.94 | $20.62 (3.41%) | $20.74 | $19.63 | 377.30 K | $2.11 B |
| 10/22/2025 | $19.73 | $19.72 (-0.05%) | $19.99 | $19.29 | 437.60 K | $2.02 B |
| 10/21/2025 | $19.77 | $19.72 (-0.25%) | $20.18 | $19.56 | 343.30 K | $2.02 B |
| 10/20/2025 | $19.74 | $19.96 (1.11%) | $20.14 | $19.54 | 544.40 K | $2.04 B |
| 10/17/2025 | $19.36 | $19.60 (1.24%) | $19.73 | $19.07 | 521.80 K | $2.01 B |
| 10/16/2025 | $20.52 | $19.44 (-5.26%) | $20.52 | $19.43 | 547.30 K | $1.99 B |
| 10/15/2025 | $20.69 | $20.49 (-0.97%) | $20.89 | $20.49 | 564.70 K | $2.10 B |
| 10/14/2025 | $19.67 | $20.45 (3.97%) | $20.51 | $19.51 | 461.10 K | $2.09 B |
| 10/13/2025 | $19.88 | $19.88 (0%) | $20.14 | $19.60 | 609.12 K | $2.03 B |
| 10/10/2025 | $19.85 | $19.55 (-1.51%) | $20.45 | $19.44 | 605.00 K | $2.00 B |
| 10/09/2025 | $20.31 | $20.30 (-0.05%) | $20.37 | $19.81 | 1.40 M | $2.08 B |
| 10/08/2025 | $20.40 | $20.38 (-0.1%) | $20.52 | $20.11 | 469.40 K | $2.09 B |
| 10/07/2025 | $19.91 | $20.20 (1.46%) | $20.27 | $19.82 | 591.00 K | $2.07 B |
| 10/06/2025 | $20.76 | $19.80 (-4.62%) | $20.87 | $19.71 | 793.25 K | $2.03 B |
| 10/03/2025 | $20.20 | $20.37 (0.84%) | $20.75 | $20.20 | 382.03 K | $2.08 B |
| 10/02/2025 | $20.25 | $20.40 (0.74%) | $20.57 | $20.01 | 608.90 K | $2.09 B |
| 10/01/2025 | $20.61 | $20.05 (-2.72%) | $20.83 | $19.89 | 847.02 K | $2.05 B |
| 09/30/2025 | $20.83 | $20.82 (-0.05%) | $20.93 | $20.52 | 1.09 M | $2.13 B |
| 09/29/2025 | $20.89 | $20.85 (-0.19%) | $21.00 | $20.61 | 1.04 M | $2.13 B |
| 09/26/2025 | $20.21 | $20.70 (2.42%) | $20.85 | $20.15 | 599.80 K | $2.12 B |
| 09/25/2025 | $19.85 | $20.31 (2.32%) | $20.41 | $19.62 | 680.00 K | $2.08 B |
| 09/24/2025 | $20.38 | $20.04 (-1.67%) | $20.67 | $20.03 | 797.00 K | $2.05 B |
| 09/23/2025 | $20.46 | $20.35 (-0.54%) | $20.86 | $20.19 | 629.40 K | $2.08 B |
| 09/22/2025 | $19.76 | $20.26 (2.53%) | $20.58 | $19.62 | 1.02 M | $2.07 B |
| 09/19/2025 | $20.14 | $19.77 (-1.84%) | $20.32 | $19.65 | 2.42 M | $2.02 B |
| 09/18/2025 | $19.78 | $20.14 (1.82%) | $20.36 | $19.60 | 1.21 M | $2.06 B |
| 09/17/2025 | $19.39 | $19.64 (1.29%) | $19.82 | $19.23 | 675.50 K | $2.01 B |
| 09/16/2025 | $19.48 | $19.41 (-0.36%) | $19.66 | $19.23 | 903.06 K | $1.99 B |
| 09/15/2025 | $19.48 | $19.52 (0.21%) | $19.58 | $19.14 | 694.16 K | $2.00 B |
| 09/12/2025 | $19.21 | $19.44 (1.2%) | $19.65 | $19.20 | 700.94 K | $1.99 B |
| 09/11/2025 | $19.38 | $19.22 (-0.83%) | $19.57 | $19.17 | 3.65 M | $1.97 B |
| 09/10/2025 | $18.94 | $19.25 (1.64%) | $19.47 | $17.95 | 1.12 M | $1.97 B |
| 09/09/2025 | $19.24 | $18.91 (-1.72%) | $19.28 | $18.84 | 720.70 K | $1.93 B |
| 09/08/2025 | $18.69 | $19.40 (3.8%) | $19.41 | $18.64 | 654.84 K | $1.99 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
