Free Trial

CompoSecure (CMPO) Stock Chart & Stock Price History

→ The Weight Loss Pill That Could Disrupt a $32 Billion Industry (From Behind the Markets) (Ad)
Free CMPO Stock Alerts
$6.77
-0.73 (-9.73%)
(As of 05/9/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

CompoSecure Stock Price Performance

5 Day
Performance
-4.78%
1 Month
Performance
+0.74%
3 Month
Performance
+37.88%
6 Month
Performance
+31.71%
Year-To-Date
Performance
+25.37%
1 Year
Performance
-6.10%
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 Unstoppable Prosperity
“Crash Insurance” For Your Retirement
When it comes to retirement, everyone fears one thing… Outliving their retirement savings. You'll discover conservative, beginner-friendly options strategies which could help to cash flow your stock portfolio.
Click here to register for free.

CMPO Stock Chart for Friday, May, 10, 2024

CMPO Chart by TradingView

CompoSecure Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/09/2024$7.50$6.77
-9.73%		$7.06$6.722.09 million shs$545.19 million
05/08/2024$7.53$7.50
-0.40%		$7.80$7.22338,270 shs$603.98 million
05/07/2024$7.25$7.53
+3.86%		$8.16$7.261.13 million shs$606.39 million
05/06/2024$7.11$7.25
+1.97%		$7.25$6.99175,073 shs$572.59 million
05/03/2024$7.23$7.11
-1.66%		$7.28$7.10155,546 shs$572.57 million
05/02/2024$7.02$7.23
+2.99%		$7.26$7.09234,001 shs$582.23 million
05/01/2024$6.95$7.02
+1.01%		$7.17$6.87118,720 shs$565.32 million
04/30/2024$7.03$6.95
-1.14%		$7.05$6.92114,267 shs$559.68 million
04/29/2024$6.98$7.03
+0.72%		$7.12$6.93163,815 shs$566.13 million
04/26/2024$6.69$6.98
+4.33%		$7.04$6.73156,998 shs$562.10 million
04/25/2024$6.60$6.69
+1.36%		$6.73$6.50119,300 shs$538.75 million
04/24/2024$6.61$6.60
-0.15%		$6.63$6.4283,597 shs$531.50 million
04/23/2024$6.64$6.61
-0.45%		$6.70$6.56158,734 shs$532.30 million
04/22/2024$6.53$6.64
+1.68%		$6.72$6.53122,178 shs$534.74 million
04/19/2024$6.62$6.53
-1.36%		$6.69$6.44123,768 shs$525.86 million
04/18/2024$6.41$6.62
+3.28%		$6.62$6.42174,396 shs$533.11 million
04/17/2024$6.55$6.41
-2.14%		$6.65$6.35151,790 shs$516.20 million
04/16/2024$6.67$6.55
-1.80%		$6.66$6.40231,144 shs$527.47 million
04/15/2024$6.63$6.67
+0.60%		$6.71$6.5199,835 shs$537.14 million
04/12/2024$6.73$6.63
-1.49%		$6.75$6.5995,913 shs$533.91 million
04/11/2024$6.72$6.73
+0.15%		$6.81$6.6982,279 shs$541.97 million
04/10/2024$6.72$6.72$6.75$6.61111,070 shs$541.16 million
04/09/2024$6.94$6.72
-3.17%		$7.00$6.69161,060 shs$541.16 million
04/08/2024$6.87$6.94
+1.02%		$7.09$6.86161,335 shs$558.90 million
04/05/2024$7.03$6.87
-2.28%		$7.06$6.85178,151 shs$553.24 million
04/04/2024$7.24$7.03
-2.90%		$7.36$6.97243,743 shs$566.13 million
04/03/2024$7.10$7.24
+1.97%		$7.28$7.02377,238 shs$583.04 million
04/02/2024$7.12$7.10
-0.28%		$7.49$6.931.02 million shs$571.76 million
04/01/2024$7.23$7.12
-1.52%		$7.23$6.86519,275 shs$573.37 million
03/29/2024$7.23$7.23$7.26$6.91585,872 shs$582.23 million
03/28/2024$6.94$7.23
+4.18%		$7.26$6.91585,785 shs$582.23 million
03/27/2024$6.86$6.94
+1.17%		$7.03$6.84181,462 shs$558.88 million
03/26/2024$6.95$6.86
-1.29%		$6.99$6.85211,862 shs$552.44 million
03/25/2024$6.91$6.95
+0.58%		$7.45$6.79613,905 shs$559.68 million
03/22/2024$6.84$6.91
+1.02%		$7.13$6.88385,454 shs$548.10 million
03/21/2024$6.34$6.84
+7.89%		$7.17$6.33849,496 shs$542.55 million
03/20/2024$6.08$6.34
+4.28%		$6.49$6.01237,276 shs$502.89 million
03/19/2024$5.94$6.08
+2.36%		$6.11$5.85175,725 shs$482.24 million
03/18/2024$5.72$5.94
+3.85%		$5.98$5.6974,025 shs$471.16 million
03/15/2024$5.81$5.72
-1.55%		$5.85$5.58261,932 shs$453.71 million
The Weight Loss Pill That Could Disrupt a $32 Billion Industry (Ad)

A revolutionary new weight loss pill is about to send shockwaves through the plus-size clothing market. Analysts are calling it the "King Kong" of diet drugs after amazing clinical trial results.

Don't miss out on the "next Ozempic" >>>
03/14/2024$6.00$5.81
-3.17%		$5.95$5.70117,538 shs$460.82 million
03/13/2024$5.96$6.00
+0.67%		$6.01$5.83120,161 shs$475.92 million
03/12/2024$6.00$5.96
-0.67%		$6.01$5.85138,290 shs$472.75 million
03/11/2024$5.95$6.00
+0.84%		$6.13$5.93153,853 shs$475.92 million
03/08/2024$5.92$5.95
+0.51%		$6.12$5.90335,453 shs$471.95 million
03/07/2024$4.70$5.92
+25.96%		$6.54$5.811.67 million shs$469.57 million
03/06/2024$4.70$4.70$4.92$4.70151,245 shs$372.80 million
03/05/2024$4.70$4.70$4.73$4.61173,277 shs$372.80 million
03/04/2024$4.72$4.70
-0.42%		$4.76$4.62155,668 shs$372.80 million
03/01/2024$4.84$4.72
-2.48%		$4.88$4.6799,883 shs$374.39 million
02/29/2024$4.85$4.84
-0.21%		$4.94$4.8372,245 shs$383.89 million
02/28/2024$4.89$4.85
-0.82%		$4.96$4.8573,029 shs$384.70 million
02/27/2024$4.83$4.89
+1.24%		$4.92$4.77172,123 shs$387.88 million
02/26/2024$4.88$4.83
-0.92%		$4.94$4.7676,874 shs$383.12 million
02/23/2024$4.80$4.88
+1.56%		$4.92$4.73170,442 shs$386.69 million
02/22/2024$4.74$4.80
+1.27%		$4.83$4.63195,385 shs$380.74 million
02/21/2024$4.89$4.74
-3.07%		$4.94$4.71255,650 shs$375.98 million
02/20/2024$4.96$4.89
-1.41%		$5.00$4.73212,908 shs$387.88 million
02/19/2024$4.96$4.96$5.20$4.95122,900 shs$393.40 million
02/16/2024$5.16$4.96
-3.88%		$5.20$4.95121,969 shs$393.43 million
02/15/2024$5.07$5.16
+1.78%		$5.21$5.1173,568 shs$409.27 million
02/14/2024$5.03$5.07
+0.80%		$5.21$5.04128,778 shs$402.15 million
02/13/2024$5.17$5.03
-2.71%		$5.26$5.0094,363 shs$398.98 million
02/12/2024$4.91$5.17
+5.30%		$5.21$4.86146,993 shs$410.08 million
02/09/2024$4.93$4.91
-0.41%		$4.95$4.83109,570 shs$389.46 million

Related Companies:
This page (NASDAQ:CMPO) was last updated on 5/10/2024 by MarketBeat.com Staff

From Our Partners
The Crypto 9-5 Escape Plan
Crypto 101 Media
He Is Giving Away Bitcoin
Crypto Swap Profits
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
Charles Payne Demystifies Options
Unstoppable Prosperity
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
[URGENT] DO NOT Touch These AI Stocks!
Weiss Ratings
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
Gold Mania
Stansberry Research