Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqGM - Nasdaq Real Time Price USD

CompoSecure, Inc. (CMPO)

Time to buy CMPO?
11.34
+0.05
+(0.44%)
At close: May 7 at 4:00:00 PM EDT
11.67
+0.33
+(2.91%)
Pre-Market: 4:45:04 AM EDT
Time to buy CMPO?
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 7, 202511.3111.3711.1611.3411.34482,200
May 6, 202511.0911.3611.0711.2911.29379,700
May 5, 202511.1511.2611.0711.2511.25435,400
May 2, 202511.1911.5311.1811.3011.30602,400
May 1, 202511.1011.1310.8211.0511.05479,400
Apr 30, 202511.0811.2910.8510.9910.99537,600
Apr 29, 202510.8411.3710.7611.2411.241,090,300
Apr 28, 202510.7710.9410.6710.8910.89505,500
Apr 25, 202510.8610.9410.7010.7910.79490,100
Apr 24, 202510.8710.9510.7710.8710.87473,400
Apr 23, 202510.9011.0410.6510.8210.82598,000
Apr 22, 202510.5610.7310.3510.6010.60578,800
Apr 21, 202510.5410.6510.2510.3510.35561,000
Apr 17, 202510.5010.6810.3510.6510.65705,000
Apr 16, 202510.2310.5810.2310.4910.49481,700
Apr 15, 202510.6610.8610.4110.4510.45764,700
Apr 14, 202510.6510.9010.5010.6910.69476,300
Apr 11, 202510.3010.509.9810.4910.49542,400
Apr 10, 202510.2410.519.9910.3110.31668,300
Apr 9, 20259.5110.599.4310.5110.51998,100
Apr 8, 202510.4810.549.519.659.651,014,200
Apr 7, 20259.5210.569.2410.0210.021,372,300
Apr 4, 202510.2410.339.849.939.931,289,300
Apr 3, 202510.2010.7810.1010.6210.621,013,800
Apr 2, 202510.7710.9910.6110.6710.671,179,300
Apr 1, 202510.7710.9810.4610.9310.93786,800
Mar 31, 202510.7311.0110.6510.8710.871,002,500
Mar 28, 202511.0611.4210.7410.9410.94599,400
Mar 27, 202511.3911.4911.2011.2911.29466,700
Mar 26, 202511.5311.5411.2811.3511.35592,400
Mar 25, 202511.4911.6711.4511.5511.55811,600
Mar 24, 202511.9111.9111.4411.5111.51729,700
Mar 21, 202511.4311.4311.0211.3011.301,548,400
Mar 20, 202511.4111.6011.3111.4111.41572,600
Mar 19, 202511.5811.6211.1811.3811.38916,900
Mar 18, 202511.0811.2010.8610.8810.88464,300
Mar 17, 202511.0711.2610.8711.1411.14806,800
Mar 14, 202510.5111.0310.5111.0211.021,070,100
Mar 13, 202510.9010.9410.3410.3910.391,088,400
Mar 12, 202510.8911.1210.5710.9710.97851,700
Mar 11, 202510.6710.8410.3410.6410.641,513,100
Mar 10, 202510.7110.8810.2710.7210.721,716,600
Mar 7, 202511.1911.5810.8910.9710.972,021,800
Mar 6, 202511.2012.1910.8611.5611.562,744,500
Mar 5, 202512.3012.4011.8412.0212.021,526,500
Mar 4, 202511.9312.3111.5812.0812.081,565,600
Mar 3, 202513.4913.7111.9912.1512.152,279,400
Feb 28, 2025 1204:1000 Stock Splits
Feb 28, 202512.5813.6312.1013.3413.343,209,600
Feb 27, 202513.4513.6412.7212.8712.871,853,438
Feb 26, 202512.7613.3112.7513.1313.131,533,174
Feb 25, 202513.2813.3212.6012.7412.741,395,075
Feb 24, 202513.6813.6812.9813.2613.261,150,422
Feb 21, 202514.1414.2613.1613.3813.381,234,582
Feb 20, 202514.1414.2413.3714.0414.041,737,372
Feb 19, 202514.4814.7113.9014.2914.292,219,333
Feb 18, 202514.0214.2313.2614.1914.191,874,146
Feb 14, 202513.2013.4012.8712.9912.991,147,412
Feb 13, 202512.6713.0612.6313.0613.061,397,242
Feb 12, 202512.1012.5711.9112.5012.501,318,380
Feb 11, 202512.2812.3912.0412.3312.331,251,678
Feb 10, 202512.9913.0112.2012.2212.221,372,199
Feb 7, 202513.3313.3312.9813.0813.08643,297
Feb 6, 202513.2113.4112.9713.2213.22749,851
Feb 5, 202513.1913.9513.0113.1413.14930,210
Feb 4, 202513.1913.2113.0013.1613.16833,288
Feb 3, 202512.8813.1712.7513.1213.12809,329
Jan 31, 202513.5713.6013.0113.2413.241,338,728
Jan 30, 202513.1113.6413.1113.5213.521,210,983
Jan 29, 202513.0113.0612.7112.9712.971,700,891
Jan 28, 202512.6313.0412.4613.0113.01751,657
Jan 27, 202512.4612.8912.3312.6112.61893,729
Jan 24, 202512.8813.2612.7213.1413.141,123,332
Jan 23, 202512.6412.9112.4812.7312.731,031,226
Jan 22, 202512.4012.8112.3312.7812.781,622,631
Jan 21, 202512.3712.7111.9912.2812.281,174,622
Jan 17, 202512.2112.3312.0612.2612.26589,960
Jan 16, 202512.1112.2812.0312.0812.081,032,791
Jan 15, 202511.9912.5411.8612.1212.121,742,068
Jan 14, 202511.5511.7611.4211.7211.721,231,692
Jan 13, 202511.3711.6211.3011.4711.47803,188
Jan 10, 202512.0912.0911.5211.5311.53888,552
Jan 8, 202512.0812.1811.9712.1812.18626,200
Jan 7, 202512.2912.4812.0912.2112.211,057,834
Jan 6, 202513.2213.3112.3312.3612.361,014,129
Jan 3, 202512.6813.3112.6713.1413.141,040,978
Jan 2, 202512.7313.0612.5712.6912.691,306,822
Dec 31, 202413.6213.7712.6312.7312.732,769,441
Dec 30, 202412.9713.2112.8713.0013.001,367,624
Dec 27, 202413.2913.5012.9913.1613.161,023,159
Dec 26, 202413.2413.4013.0713.3613.36790,065
Dec 24, 202413.4613.4813.1813.2213.22667,257
Dec 23, 202413.1813.3212.9913.1513.15609,224
Dec 20, 202412.6813.3312.6713.1713.171,721,961
Dec 19, 202413.0713.4112.9212.9312.93942,250
Dec 18, 202413.7513.9512.9113.0213.021,033,032
Dec 17, 202413.6013.6613.2213.4113.411,188,830
Dec 16, 202413.7014.1413.6413.6813.681,163,907
Dec 13, 202413.7013.9113.6113.7513.751,518,485
Dec 12, 202413.6013.9513.5513.6913.69825,703
Dec 11, 202413.5913.7513.3113.6713.67720,835
Dec 10, 202413.3113.5613.2513.5313.53844,726
Dec 9, 202413.2813.9313.0713.2813.281,146,930
Dec 6, 202413.4713.6213.2913.4213.42645,464
Dec 5, 202413.5213.8513.3413.4613.461,135,011
Dec 4, 202413.2813.5213.2113.3613.36515,312
Dec 3, 202413.3513.5313.2113.2213.22686,641
Dec 2, 202413.0313.6112.7413.4113.411,421,924
Nov 29, 202413.4613.5213.1313.2513.25260,786
Nov 27, 202413.4613.6013.3013.4313.43546,014
Nov 26, 202412.9813.4912.9013.4513.45889,997
Nov 25, 202413.3613.4812.8913.0413.041,112,737
Nov 22, 202412.9313.4012.8613.3213.32849,663
Nov 21, 202412.7913.1112.7212.8912.891,195,090
Nov 20, 202412.6712.8812.5812.7912.79995,467
Nov 19, 202411.9912.7111.9012.6912.691,045,915
Nov 18, 202411.5012.0211.4511.9911.99763,577
Nov 15, 202411.5011.7811.3111.4711.47890,238
Nov 14, 202411.3411.6611.3211.5811.58702,895
Nov 13, 202411.8712.0811.3911.4011.40661,357
Nov 12, 202411.7111.9011.4911.8211.82804,633
Nov 11, 202411.6311.8611.3511.7411.741,094,075
Nov 8, 202410.5512.6010.3811.5811.584,842,247
Nov 7, 202413.0813.4112.8712.9812.981,249,030
Nov 6, 202412.9812.9812.5712.8612.86533,131
Nov 5, 202412.5212.7812.4712.6812.681,214,716
Nov 4, 202412.2912.5512.2112.4812.48733,477
Nov 1, 202412.5612.5612.0512.4212.421,386,767
Oct 31, 202412.6512.6512.0612.5512.55681,344
Oct 30, 202412.6012.6412.2812.5812.58856,526
Oct 29, 202412.9313.0112.6212.6312.63511,339
Oct 28, 202412.9213.0512.6712.9312.931,001,487
Oct 25, 202412.7912.8612.4812.6212.62530,001
Oct 24, 202412.7212.7812.5512.7112.711,119,479
Oct 23, 202412.6412.8712.6012.6812.68583,940
Oct 22, 202412.7713.0912.5512.7512.75670,628
Oct 21, 202412.5412.9212.5212.8012.80812,820
Oct 18, 202412.4612.7012.3612.5212.521,150,061
Oct 17, 202412.3712.4212.2112.4212.42494,844
Oct 16, 202412.7112.8512.0812.3112.311,845,612
Oct 15, 202412.3312.7112.2512.6712.671,975,042
Oct 14, 202412.0412.4611.8212.3012.301,522,338
Oct 11, 202411.5011.9411.5011.8811.88755,149
Oct 10, 202411.8711.8711.1511.5311.531,383,637
Oct 9, 202411.8011.9511.6311.8411.841,046,156
Oct 8, 202411.4511.7911.2511.7411.741,669,466
Oct 7, 202411.4611.6711.4311.4511.45571,659
Oct 4, 202411.5711.6911.4011.5711.57702,173
Oct 3, 202411.4711.5011.2111.3011.30498,697
Oct 2, 202411.6311.7611.4811.5111.51725,771
Oct 1, 202411.5811.7511.3511.4811.48966,571
Sep 30, 202411.5211.7911.4811.6411.641,056,269
Sep 27, 202411.0511.4811.0311.4811.48835,696
Sep 26, 202411.4511.4510.8710.9910.991,220,976
Sep 25, 202411.3911.4711.2111.3511.351,175,826
Sep 24, 202411.4211.5411.2611.4211.421,081,433
Sep 23, 202411.2811.5411.1811.3211.321,270,100
Sep 20, 202411.1711.3810.9911.1811.185,953,900
Sep 19, 202411.4211.5511.0411.1811.182,176,110
Sep 18, 202410.5211.4810.3211.2011.204,157,171
Sep 17, 202410.3210.3910.1410.2410.24746,119
Sep 16, 202410.3010.3110.1210.2510.25795,122
Sep 13, 202410.2210.4710.1210.2910.291,309,350
Sep 12, 20249.8510.099.8310.0510.051,053,259
Sep 11, 202410.0210.049.849.909.90720,233
Sep 10, 20249.7810.079.6910.0110.01759,363
Sep 9, 20249.889.929.699.769.761,390,740
Sep 6, 20249.589.839.589.799.791,563,876
Sep 5, 20249.539.669.349.639.63881,689
Sep 4, 20249.529.799.519.549.54689,531
Sep 3, 20249.669.869.579.579.57823,416
Aug 30, 20249.809.869.709.749.74568,047
Aug 29, 20249.799.949.679.759.75892,405
Aug 28, 20249.719.869.679.829.82709,638
Aug 27, 20249.689.799.649.739.73612,595
Aug 26, 20249.649.889.629.809.801,079,627
Aug 23, 20249.689.769.429.619.61715,898
Aug 22, 20249.569.619.359.589.58577,318
Aug 21, 20249.639.639.349.519.51946,705
Aug 20, 20249.499.639.299.619.611,496,933
Aug 19, 20249.159.468.989.399.391,631,300
Aug 16, 20249.009.298.849.209.201,011,601
Aug 15, 20249.149.249.059.159.151,173,900
Aug 14, 20249.299.308.999.199.191,395,677
Aug 13, 20248.899.198.609.129.122,448,575
Aug 12, 20248.629.208.588.868.864,342,346
Aug 9, 20248.068.647.898.628.622,771,488
Aug 8, 20247.568.137.138.068.066,949,970
Aug 7, 20246.536.606.186.246.24550,950
Aug 6, 20246.306.546.206.526.52306,900
Aug 5, 20246.156.426.086.306.30321,348
Aug 2, 20246.426.466.326.456.45273,549
Aug 1, 20246.796.846.586.596.59330,739
Jul 31, 20246.766.836.706.776.77326,525
Jul 30, 20246.896.956.736.796.79287,034
Jul 29, 20246.716.876.676.866.86385,521
Jul 26, 20246.756.796.656.726.72330,257
Jul 25, 20246.746.806.636.746.74245,857
Jul 24, 20246.766.776.636.706.70383,956
Jul 23, 20246.676.866.606.776.77477,145
Jul 22, 20246.586.736.586.696.69379,140
Jul 19, 20246.396.626.316.586.58472,570
Jul 18, 20246.406.466.236.396.39485,814
Jul 17, 20246.526.616.276.356.35372,518
Jul 16, 20246.446.596.346.536.53734,440
Jul 15, 20246.326.446.266.376.37446,925
Jul 12, 20246.206.366.206.246.24259,823
Jul 11, 20246.326.326.176.236.23267,047
Jul 10, 20246.246.356.156.236.231,072,042
Jul 9, 20246.166.206.086.186.18303,047
Jul 8, 20245.846.145.846.126.12393,347
Jul 5, 20245.775.825.715.785.78157,363
Jul 3, 20245.885.895.775.815.8185,845
Jul 2, 20245.725.875.665.855.85393,708
Jul 1, 20245.715.915.685.725.72352,772
Jun 28, 20245.575.715.515.655.65860,619
Jun 27, 20245.415.565.345.545.54271,141
Jun 26, 20245.225.315.175.285.28144,721
Jun 25, 20245.305.305.185.235.23116,908
Jun 24, 20245.185.295.145.295.29293,415
Jun 21, 20245.355.355.155.195.19602,241
Jun 20, 20245.325.445.245.345.34123,651
Jun 18, 20245.395.425.295.345.34111,250
Jun 17, 20245.155.435.105.385.38190,714
Jun 14, 20245.175.235.095.165.16237,790
Jun 13, 20245.225.275.175.225.22191,918
Jun 12, 20245.235.375.215.255.25162,179
Jun 11, 20245.175.245.145.205.20154,955
Jun 10, 20245.225.285.145.215.21271,984
Jun 7, 20245.245.335.245.255.25274,512
Jun 6, 20245.235.395.105.325.32233,215
Jun 5, 20245.075.215.015.185.18232,733
Jun 4, 20245.175.174.975.075.07491,593
Jun 3, 20245.275.275.055.135.13239,716
May 31, 20245.425.445.185.275.27286,793
May 30, 20245.525.545.425.425.42101,618
May 29, 20245.365.525.365.525.52181,563
May 28, 20245.515.515.385.435.43142,313
May 24, 20245.435.515.415.445.44122,326
May 23, 20245.485.525.375.425.42190,834
May 22, 20245.485.595.455.525.52317,374
May 21, 20245.565.655.485.515.51245,255
May 20, 20245.515.665.475.565.56234,419
May 17, 2024 0.249169 Dividend
May 17, 20245.365.565.365.495.49316,772
May 16, 20245.425.535.335.515.26413,454
May 15, 20245.565.565.365.405.15273,669
May 14, 20245.485.595.285.445.19543,726
May 13, 20245.565.615.415.445.19724,688
May 10, 20245.655.735.505.565.31484,730
May 9, 20245.695.865.585.625.372,529,845
May 8, 20246.206.486.006.235.95420,678

Related Tickers

IIIN Insteel Industries, Inc.
34.74
-0.43%
 
ESAB ESAB Corporation
122.07
-0.18%
 
NWPX Northwest Pipe Company
37.23
-1.25%
 
DRX.TO ADF Group Inc.
6.72
-1.32%
 
WOR Worthington Enterprises, Inc.
56.67
+0.93%
 
PRLB Proto Labs, Inc.
38.67
-1.10%
 
CRS Carpenter Technology Corporation
209.07
+0.73%
 
ATI ATI Inc.
69.76
+1.40%