5 DAY PERFORMANCE
+35.64%
1 MONTH PERFORMANCE
+19.14%
3 MONTH PERFORMANCE
+8.77%
6 MONTH PERFORMANCE
+48.21%
YEAR-TO-DATE PERFORMANCE
+16.98%
1 YEAR PERFORMANCE
+200.61%
CompoSecure, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $10.89 | $10.97 (0.73%) | $11.12 | $10.57 | 848,886 | $987.72 M |
| 03/11/2025 | $10.67 | $10.64 (-0.28%) | $10.84 | $10.34 | 1.51 M | $972.19 M |
| 03/10/2025 | $10.71 | $10.72 (0.09%) | $10.88 | $10.28 | 1.72 M | $979.50 M |
| 03/07/2025 | $11.19 | $10.97 (-1.97%) | $11.58 | $10.89 | 2.02 M | $1.00 B |
| 03/06/2025 | $11.20 | $11.56 (3.21%) | $12.19 | $10.86 | 2.74 M | $1.06 B |
| 03/05/2025 | $12.30 | $12.02 (-2.28%) | $12.40 | $11.84 | 1.53 M | $1.10 B |
| 03/04/2025 | $11.93 | $12.08 (1.26%) | $12.31 | $11.58 | 1.57 M | $1.10 B |
| 03/03/2025 | $13.49 | $12.15 (-9.93%) | $13.71 | $11.99 | 2.28 M | $1.11 B |
| 02/28/2025 | $12.58 | $13.34 (6.04%) | $13.63 | $12.10 | 3.21 M | $509.75 M |
| 02/27/2025 | $13.44 | $12.86 (-4.32%) | $13.63 | $12.71 | 1.85 M | $491.41 M |
| 02/26/2025 | $12.75 | $13.12 (2.9%) | $13.30 | $12.74 | 1.54 M | $501.35 M |
| 02/25/2025 | $13.27 | $12.73 (-4.07%) | $13.31 | $12.59 | 1.40 M | $586.18 M |
| 02/24/2025 | $13.67 | $13.25 (-3.07%) | $13.67 | $12.97 | 1.15 M | $609.87 M |
| 02/21/2025 | $14.13 | $13.37 (-5.38%) | $14.25 | $13.15 | 1.24 M | $615.60 M |
| 02/20/2025 | $14.13 | $14.03 (-0.71%) | $14.23 | $13.36 | 1.74 M | $646.17 M |
| 02/19/2025 | $14.47 | $14.28 (-1.31%) | $14.70 | $13.89 | 2.22 M | $657.25 M |
| 02/18/2025 | $14.01 | $14.18 (1.21%) | $14.22 | $13.25 | 1.88 M | $653.05 M |
| 02/14/2025 | $13.19 | $12.98 (-1.59%) | $13.39 | $12.86 | 1.15 M | $597.64 M |
| 02/13/2025 | $12.66 | $13.06 (3.16%) | $13.06 | $12.62 | 1.40 M | $601.08 M |
| 02/12/2025 | $12.09 | $12.49 (3.31%) | $12.56 | $11.90 | 1.32 M | $575.10 M |
| 02/11/2025 | $12.27 | $12.32 (0.41%) | $12.38 | $12.03 | 1.25 M | $567.07 M |
| 02/10/2025 | $12.98 | $12.21 (-5.93%) | $13.01 | $12.19 | 1.37 M | $562.10 M |
| 02/07/2025 | $13.32 | $13.07 (-1.88%) | $13.32 | $12.97 | 643,761 | $601.85 M |
| 02/06/2025 | $13.20 | $13.21 (0.08%) | $13.40 | $12.96 | 750,445 | $608.34 M |
| 02/05/2025 | $13.18 | $13.13 (-0.38%) | $13.93 | $13.01 | 930,909 | $604.52 M |
| 02/04/2025 | $13.18 | $13.15 (-0.23%) | $13.20 | $12.99 | 833,855 | $605.67 M |
| 02/03/2025 | $12.87 | $13.11 (1.86%) | $13.16 | $12.74 | 809,945 | $603.76 M |
| 01/31/2025 | $13.56 | $13.23 (-2.43%) | $13.59 | $13.00 | 1.37 M | $609.11 M |
| 01/30/2025 | $13.10 | $13.51 (3.13%) | $13.63 | $13.10 | 1.21 M | $622.10 M |
| 01/29/2025 | $13.00 | $12.96 (-0.31%) | $13.05 | $12.70 | 1.70 M | $596.50 M |
| 01/28/2025 | $12.62 | $13.00 (3.01%) | $13.03 | $12.45 | 752,240 | $598.41 M |
| 01/27/2025 | $12.45 | $12.60 (1.2%) | $12.88 | $12.32 | 894,531 | $580.06 M |
| 01/24/2025 | $12.87 | $13.13 (2.02%) | $13.25 | $12.71 | 1.12 M | $604.52 M |
| 01/23/2025 | $12.63 | $12.72 (0.71%) | $12.90 | $12.47 | 1.03 M | $585.80 M |
| 01/22/2025 | $12.39 | $12.77 (3.07%) | $12.80 | $12.32 | 1.62 M | $588.09 M |
| 01/21/2025 | $12.36 | $12.27 (-0.73%) | $12.70 | $11.98 | 1.18 M | $565.16 M |
| 01/17/2025 | $12.20 | $12.25 (0.41%) | $12.32 | $12.05 | 590,382 | $564.02 M |
| 01/16/2025 | $12.10 | $12.07 (-0.25%) | $12.27 | $12.02 | 1.03 M | $555.61 M |
| 01/15/2025 | $11.98 | $12.11 (1.09%) | $12.53 | $11.85 | 1.74 M | $557.52 M |
| 01/14/2025 | $11.54 | $11.71 (1.47%) | $11.75 | $11.42 | 1.23 M | $539.18 M |
| 01/13/2025 | $11.36 | $11.46 (0.88%) | $11.61 | $11.29 | 803,765 | $527.71 M |
| 01/10/2025 | $12.08 | $11.52 (-4.64%) | $12.08 | $11.51 | 889,232 | $530.39 M |
| 01/08/2025 | $12.08 | $12.17 (0.75%) | $12.17 | $11.96 | 626,720 | $560.19 M |
| 01/07/2025 | $12.28 | $12.20 (-0.65%) | $12.47 | $12.08 | 1.06 M | $561.72 M |
| 01/06/2025 | $13.21 | $12.35 (-6.51%) | $13.30 | $12.32 | 1.01 M | $568.60 M |
| 01/03/2025 | $12.67 | $13.13 (3.63%) | $13.30 | $12.66 | 1.04 M | $604.52 M |
| 01/02/2025 | $12.72 | $12.68 (-0.31%) | $13.06 | $12.57 | 1.31 M | $583.89 M |
| 12/31/2024 | $13.61 | $12.72 (-6.54%) | $13.76 | $12.62 | 2.77 M | $585.80 M |
| 12/30/2024 | $12.96 | $12.99 (0.23%) | $13.20 | $12.86 | 1.37 M | $598.02 M |
| 12/27/2024 | $13.28 | $13.15 (-0.98%) | $13.49 | $12.98 | 1.02 M | $605.67 M |
| 12/26/2024 | $13.23 | $13.35 (0.91%) | $13.39 | $13.06 | 790,611 | $614.46 M |
| 12/24/2024 | $13.45 | $13.21 (-1.78%) | $13.47 | $13.17 | 667,703 | $608.34 M |
| 12/23/2024 | $13.17 | $13.14 (-0.23%) | $13.31 | $12.98 | 609,650 | $604.90 M |
| 12/20/2024 | $12.67 | $13.16 (3.87%) | $13.32 | $12.66 | 1.72 M | $606.05 M |
| 12/19/2024 | $13.06 | $12.92 (-1.07%) | $13.40 | $12.91 | 942,978 | $594.97 M |
| 12/18/2024 | $13.74 | $13.01 (-5.31%) | $13.94 | $12.90 | 1.03 M | $599.17 M |
| 12/17/2024 | $13.59 | $13.40 (-1.4%) | $13.65 | $13.21 | 1.19 M | $617.13 M |
| 12/16/2024 | $13.69 | $13.67 (-0.15%) | $14.13 | $13.63 | 1.16 M | $629.36 M |
| 12/13/2024 | $13.69 | $13.74 (0.37%) | $13.90 | $13.60 | 1.52 M | $632.42 M |
| 12/12/2024 | $13.59 | $13.68 (0.66%) | $13.94 | $13.54 | 826,307 | $629.74 M |
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.
