Free Trial
→ Biden's Successor: The Radical Threat to YOUR Savings! (From Golden Crest) (Ad) Free cmpo Stock Alerts

CompoSecure (CMPO) Stock Chart & Stock Price History

$11.79
+0.20 (+1.73%)
(As of 09/6/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

CompoSecure Stock Price Performance

5 Day
Performance
+0.51%
1 Month
Performance
+56.99%
3 Month
Performance
+86.55%
6 Month
Performance
+99.16%
Year-To-Date
Performance
+118.33%
1 Year
Performance
+90.78%
Receive CMPO Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for CompoSecure and its competitors with MarketBeat's FREE daily newsletter

Ad Paradigm Press
Kamala’s Dirty Election Move… Revealed
According to former advisor to the CIA, the Pentagon and the White House Jim Rickards… Kamala and her puppet masters are planning this dirty election move…
Click here now and learn how to prepare.

CMPO Stock Chart for Saturday, September, 7, 2024

CMPO Chart by TradingView

CompoSecure Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/06/2024$11.59$11.79
+1.73%		$11.83$11.541.30 million shs$950.17 million
09/05/2024$11.49$11.59
+0.87%		$11.63$11.25732,336 shs$934.05 million
09/04/2024$11.52$11.49
-0.26%		$11.79$11.45572,686 shs$925.99 million
09/03/2024$11.73$11.52
-1.79%		$11.88$11.52683,906 shs$928.41 million
09/02/2024$11.73$11.73$11.87$11.68471,800 shs$945.33 million
08/30/2024$11.74$11.73
-0.09%		$11.87$11.68471,830 shs$945.33 million
08/29/2024$11.82$11.74
-0.68%		$11.97$11.64741,194 shs$946.14 million
08/28/2024$11.72$11.82
+0.85%		$11.87$11.64589,531 shs$952.59 million
08/27/2024$11.80$11.72
-0.68%		$11.79$11.61508,792 shs$944.53 million
08/26/2024$11.57$11.80
+1.99%		$11.90$11.58896,719 shs$950.97 million
08/23/2024$11.54$11.57
+0.26%		$11.75$11.34594,580 shs$932.44 million
08/22/2024$11.45$11.54
+0.79%		$11.57$11.26479,485 shs$930.02 million
08/21/2024$11.57$11.45
-1.04%		$11.59$11.25786,323 shs$922.77 million
08/20/2024$11.30$11.57
+2.39%		$11.60$11.181.24 million shs$932.44 million
08/19/2024$11.08$11.30
+2.03%		$11.40$10.811.35 million shs$910.68 million
08/16/2024$11.02$11.08
+0.54%		$11.18$10.64840,228 shs$892.55 million
08/15/2024$11.07$11.02
-0.50%		$11.13$10.90974,982 shs$887.71 million
08/14/2024$10.99$11.07
+0.77%		$11.20$10.821.16 million shs$892.14 million
08/13/2024$10.67$10.99
+2.95%		$11.07$10.351.53 million shs$885.29 million
08/12/2024$10.38$10.67
+2.79%		$11.08$10.333.60 million shs$859.91 million
08/09/2024$9.70$10.38
+7.01%		$10.40$9.502.30 million shs$836.54 million
08/08/2024$7.51$9.70
+29.16%		$9.79$8.585.75 million shs$781.73 million
08/07/2024$7.85$7.51
-4.33%		$7.95$7.44438,358 shs$605.24 million
08/06/2024$7.59$7.85
+3.43%		$7.88$7.47254,926 shs$632.64 million
08/05/2024$7.76$7.59
-2.19%		$7.73$7.32266,874 shs$611.69 million
08/02/2024$7.93$7.76
-2.14%		$7.78$7.61227,216 shs$625.38 million
08/01/2024$8.15$7.93
-2.70%		$8.23$7.92274,722 shs$639.08 million
07/31/2024$8.17$8.15
-0.24%		$8.22$8.07271,187 shs$656.82 million
07/30/2024$8.27$8.17
-1.15%		$8.36$8.10238,355 shs$658.42 million
07/29/2024$8.09$8.27
+2.16%		$8.27$8.03320,210 shs$666.08 million
07/26/2024$8.11$8.09
-0.25%		$8.18$8.00274,342 shs$651.97 million
07/25/2024$8.07$8.11
+0.50%		$8.19$7.98204,204 shs$653.59 million
07/24/2024$8.15$8.07
-0.98%		$8.15$7.98318,898 shs$650.36 million
07/23/2024$8.06$8.15
+1.12%		$8.26$7.95395,984 shs$656.81 million
07/22/2024$7.92$8.06
+1.77%		$8.10$7.92314,899 shs$649.56 million
07/19/2024$7.69$7.92
+2.99%		$7.97$7.59392,464 shs$638.27 million
07/18/2024$7.65$7.69
+0.52%		$7.78$7.50403,544 shs$619.74 million
07/17/2024$7.86$7.65
-2.67%		$7.96$7.56264,344 shs$616.51 million
07/16/2024$7.67$7.86
+2.48%		$7.94$7.63609,908 shs$633.44 million
07/15/2024$7.51$7.67
+2.13%		$7.75$7.54371,190 shs$618.13 million
Kamala’s Dirty Election Move… Revealed (Ad)

According to former advisor to the CIA, the Pentagon and the White House Jim Rickards… Kamala and her puppet masters are planning this dirty election move…

Click here now and learn how to prepare.
07/12/2024$7.50$7.51
+0.13%		$7.66$7.48215,817 shs$605.24 million
07/11/2024$7.50$7.50$7.61$7.43221,808 shs$604.43 million
07/10/2024$7.43$7.50
+0.94%		$7.65$7.42890,405 shs$604.43 million
07/09/2024$7.37$7.43
+0.81%		$7.46$7.32251,428 shs$598.78 million
07/08/2024$6.96$7.37
+5.89%		$7.39$7.03326,703 shs$593.95 million
07/05/2024$7.00$6.96
-0.57%		$7.01$6.87130,674 shs$560.91 million
07/04/2024$7.00$7.00$7.09$6.9571,289 shs$564.13 million
07/03/2024$7.04$7.00
-0.57%		$7.09$6.9571,289 shs$564.14 million
07/02/2024$6.89$7.04
+2.18%		$7.07$6.81327,026 shs$567.35 million
07/01/2024$6.80$6.89
+1.32%		$7.11$6.84292,956 shs$555.27 million
06/28/2024$6.67$6.80
+1.95%		$6.87$6.63714,565 shs$548.01 million
06/27/2024$6.36$6.67
+4.87%		$6.70$6.43225,174 shs$537.54 million
06/26/2024$6.30$6.36
+0.95%		$6.39$6.23120,203 shs$512.55 million
06/25/2024$6.37$6.30
-1.10%		$6.38$6.2497,050 shs$507.72 million
06/24/2024$6.25$6.37
+1.92%		$6.37$6.21243,676 shs$513.37 million
06/21/2024$6.43$6.25
-2.80%		$6.44$6.20500,206 shs$503.69 million
06/20/2024$6.43$6.43$6.55$6.31102,717 shs$518.19 million
06/19/2024$6.43$6.43$6.53$6.3792,404 shs$518.20 million
06/18/2024$6.48$6.43
-0.77%		$6.53$6.3792,404 shs$518.19 million
06/17/2024$6.21$6.48
+4.35%		$6.54$6.14158,402 shs$522.22 million
06/14/2024$6.29$6.21
-1.27%		$6.30$6.13131,414 shs$500.46 million
06/13/2024$6.32$6.29
-0.47%		$6.35$6.22159,407 shs$506.91 million
06/12/2024$6.26$6.32
+0.96%		$6.47$6.27134,652 shs$509.33 million
06/11/2024$6.27$6.26
-0.16%		$6.31$6.19128,671 shs$504.49 million
06/10/2024$6.32$6.27
-0.79%		$6.36$6.19225,890 shs$505.30 million
06/07/2024$6.40$6.32
-1.25%		$6.42$6.31227,998 shs$509.33 million
06/06/2024$6.24$6.40
+2.56%		$6.49$6.14193,710 shs$515.78 million

Related Companies:
This page (NASDAQ:CMPO) was last updated on 9/7/2024 by MarketBeat.com Staff

From Our Partners
Perfect Crypto Buying Opportunity for 50 Cents
When cryptos take a hit, the mom and pop investors run for the hills. But the top investors keep buying wit...
Crypto 101 Media | Sponsored
The solution to fast food’s wage hike crisis
Shake Shack will be closing six California locations in response to the recent $20/hour minimum wage increase,...
Deal Maker | Sponsored
Pre-IPO| 32,481% Growth: First Disruption to $martphones in 15 Years🤳
45M Users | 32,481% Growth Rate Get in on the biggest disruption to smartphones in over a decade. Reg A inv...
Mode Mobile | Sponsored
Tim Sykes’ Urgent Trade Alert: “Make this move now”
WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock This $2 trillion D.C. shock is NOT abou...
Timothy Sykes | Sponsored
Say Goodbye to the US Dollar
The warning signs are everywhere… According to experts, the United States Dollar is "as good as doomed." ...
Sasco Gold LLC | Sponsored
Man who Predicted Trump 2016 Win: “Prepare for Election Meltdown”
Former advisor to the CIA, the Pentagon and the White House Jim Rickards went on multiple TV news programs… ...
Paradigm Press | Sponsored
These 5 stocks could soar after November 4th
How to Trade this Crazy Election Year? Simple – Just Focus on These 5 stocks… Now available – a free report...
StockEarnings | Sponsored
Elon Musk’s chilling warning for humanity
The 'invasion' I've discovered has nothing to do with the border crisis. What's happening at our southern bord...
The Freeport Society | Sponsored