5 DAY PERFORMANCE
+4.61%
1 MONTH PERFORMANCE
+1.36%
3 MONTH PERFORMANCE
+11.59%
6 MONTH PERFORMANCE
+108.02%
YEAR-TO-DATE PERFORMANCE
+173.33%
1 YEAR PERFORMANCE
+140.72%
CompoSecure, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/03/2025 | $12.16 | $12.15 (-0.08%) | $12.39 | $11.65 | 67.59 K | $2.18 B |
| 12/02/2025 | $11.75 | $11.87 (1.02%) | $12.16 | $11.66 | 43.99 K | $2.19 B |
| 12/01/2025 | $11.68 | $11.75 (0.6%) | $11.81 | $11.66 | 27.30 K | $2.16 B |
| 11/28/2025 | $11.67 | $11.82 (1.29%) | $11.84 | $11.67 | 2.13 K | $2.19 B |
| 11/26/2025 | $11.71 | $11.72 (0.09%) | $11.87 | $11.70 | 14.55 K | $2.15 B |
| 11/25/2025 | $11.40 | $11.76 (3.16%) | $11.76 | $11.37 | 30.64 K | $2.15 B |
| 11/24/2025 | $10.66 | $11.46 (7.5%) | $11.46 | $10.66 | 4.68 K | $2.10 B |
| 11/21/2025 | $10.79 | $10.93 (1.3%) | $11.05 | $10.79 | 4.80 K | $2.00 B |
| 11/20/2025 | $11.59 | $11.04 (-4.75%) | $11.64 | $11.04 | 5.16 K | $2.01 B |
| 11/19/2025 | $11.55 | $11.46 (-0.78%) | $11.55 | $11.33 | 1.84 K | $2.10 B |
| 11/18/2025 | $11.63 | $11.68 (0.43%) | $11.68 | $11.63 | 764 | $2.14 B |
| 11/17/2025 | $12.30 | $11.39 (-7.4%) | $12.38 | $11.39 | 10.30 K | $2.10 B |
| 11/14/2025 | $12.18 | $12.21 (0.25%) | $12.42 | $12.18 | 26.75 K | $2.25 B |
| 11/13/2025 | $12.57 | $12.11 (-3.66%) | $12.57 | $12.06 | 14.39 K | $2.19 B |
| 11/12/2025 | $12.66 | $12.68 (0.16%) | $12.80 | $12.22 | 90.13 K | $2.33 B |
| 11/11/2025 | $12.49 | $12.39 (-0.8%) | $12.50 | $12.29 | 2.99 K | $2.30 B |
| 11/10/2025 | $12.50 | $12.65 (1.2%) | $12.65 | $12.50 | 2.12 K | $2.32 B |
| 11/07/2025 | $12.59 | $12.54 (-0.4%) | $12.59 | $12.48 | 20.44 K | $2.28 B |
| 11/06/2025 | $13.13 | $13.08 (-0.38%) | $13.51 | $13.08 | 10.61 K | $2.34 B |
| 11/05/2025 | $13.18 | $13.25 (0.53%) | $13.45 | $13.02 | 91.04 K | $2.43 B |
| 11/04/2025 | $12.65 | $12.83 (1.42%) | $13.57 | $12.21 | 140.48 K | $2.33 B |
| 11/03/2025 | $14.69 | $12.39 (-15.66%) | $17.58 | $12.05 | 364.29 K | $2.26 B |
| 10/31/2025 | $11.83 | $11.83 (0%) | $11.83 | $11.83 | 165 | $2.19 B |
| 10/30/2025 | $11.71 | $11.71 (0%) | $11.71 | $11.71 | 106 | $2.00 B |
| 10/29/2025 | $12.16 | $11.78 (-3.13%) | $12.16 | $11.78 | 314 | $2.03 B |
| 10/28/2025 | $10.90 | $12.58 (15.41%) | $12.58 | $10.90 | 4.50 K | $2.11 B |
| 10/27/2025 | $13.05 | $13.05 (0%) | $13.05 | $13.05 | 5.34 K | $2.07 B |
| 10/24/2025 | $13.05 | $12.93 (-0.92%) | $13.05 | $12.92 | 5.34 K | $2.11 B |
| 10/22/2025 | $11.53 | $11.53 (0%) | $11.53 | $11.53 | 105 | $2.02 B |
| 10/21/2025 | $11.91 | $11.91 (0%) | $11.91 | $11.91 | 103 | $2.02 B |
| 10/20/2025 | $11.92 | $11.92 (0%) | $11.92 | $11.92 | 101 | $2.04 B |
| 10/17/2025 | $11.69 | $11.66 (-0.26%) | $11.70 | $11.61 | 5.25 K | $2.01 B |
| 10/16/2025 | $12.45 | $11.44 (-8.11%) | $12.45 | $11.44 | 5.72 K | $1.99 B |
| 10/15/2025 | $12.70 | $12.71 (0.08%) | $12.71 | $12.70 | 6.35 K | $2.10 B |
| 10/14/2025 | $12.02 | $12.45 (3.58%) | $12.45 | $12.02 | 693 | $2.09 B |
| 10/13/2025 | $11.95 | $11.76 (-1.59%) | $11.95 | $11.70 | 1.88 K | $2.03 B |
| 10/10/2025 | $11.58 | $11.95 (3.2%) | $12.26 | $11.58 | 15.84 K | $2.00 B |
| 10/09/2025 | $12.29 | $12.29 (0%) | $12.30 | $12.12 | 58.02 K | $2.08 B |
| 10/08/2025 | $12.45 | $12.45 (0%) | $12.45 | $12.45 | 409 | $2.09 B |
| 10/07/2025 | $12.26 | $12.19 (-0.57%) | $12.26 | $12.05 | 5.63 K | $2.07 B |
| 10/06/2025 | $12.17 | $11.98 (-1.56%) | $12.17 | $11.83 | 1.10 K | $2.03 B |
| 10/03/2025 | $12.71 | $12.71 (0%) | $12.71 | $12.71 | 183 | $2.08 B |
| 10/02/2025 | $12.23 | $12.48 (2.04%) | $12.48 | $12.21 | 4.21 K | $2.09 B |
| 10/01/2025 | $12.73 | $12.49 (-1.89%) | $12.75 | $12.49 | 606 | $2.05 B |
| 09/30/2025 | $12.61 | $12.80 (1.51%) | $12.90 | $12.59 | 187.21 K | $2.13 B |
| 09/29/2025 | $12.80 | $12.75 (-0.39%) | $12.80 | $12.68 | 120.87 K | $2.13 B |
| 09/26/2025 | $12.40 | $12.80 (3.23%) | $12.80 | $12.40 | 7.24 K | $2.12 B |
| 09/25/2025 | $11.86 | $11.85 (-0.08%) | $11.86 | $11.85 | 751 | $2.08 B |
| 09/24/2025 | $12.35 | $12.70 (2.83%) | $12.70 | $12.35 | 2 | $2.05 B |
| 09/23/2025 | $12.43 | $12.38 (-0.4%) | $12.80 | $12.31 | 6.99 K | $2.08 B |
| 09/22/2025 | $11.63 | $12.40 (6.62%) | $12.40 | $11.63 | 1.08 K | $2.07 B |
| 09/19/2025 | $12.08 | $11.54 (-4.47%) | $12.08 | $11.54 | 1.19 K | $2.02 B |
| 09/18/2025 | $11.71 | $12.25 (4.61%) | $12.26 | $11.71 | 3.08 K | $2.06 B |
| 09/17/2025 | $11.54 | $11.78 (2.08%) | $11.78 | $11.45 | 1.92 K | $2.01 B |
| 09/16/2025 | $11.49 | $11.52 (0.26%) | $11.65 | $11.39 | 118.51 K | $1.99 B |
| 09/15/2025 | $11.20 | $11.48 (2.5%) | $11.48 | $11.20 | 1.88 K | $2.00 B |
| 09/12/2025 | $11.44 | $11.45 (0.09%) | $11.54 | $11.38 | 1.43 K | $1.99 B |
| 09/11/2025 | $11.35 | $11.31 (-0.35%) | $11.35 | $11.31 | 806 | $1.97 B |
| 09/10/2025 | $11.00 | $11.23 (2.09%) | $11.42 | $11.00 | 27.67 K | $1.97 B |
| 09/09/2025 | $10.95 | $10.93 (-0.18%) | $11.00 | $10.89 | 3.22 K | $1.93 B |
| 09/08/2025 | $10.91 | $11.39 (4.4%) | $11.39 | $10.89 | 2.63 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.
