Free Trial

CompoSecure (CMPOW) Stock Chart & Stock Price History

→ Exposed: 10 CENT Crypto to Explode May 20th? (From True Market Insiders) (Ad)
Free CMPOW Stock Alerts
$0.40
+0.01 (+2.69%)
(As of 12:27 PM ET)
Compare
Stock AnalysisChartCompetitorsFinancialsInsider TradesOwnershipSEC FilingsShort InterestSocial Media

CompoSecure Stock Price Performance

5 Day
Performance
+17.79%
1 Month
Performance
-19.90%
3 Month
Performance
+0.13%
6 Month
Performance
-17.85%
Year-To-Date
Performance
+7.34%
1 Year
Performance
-67.70%
Receive CMPOW 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 InvestorPlace
Must-See: Elon’s New Invention is Absolutely Insane
Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street veteran, Eric Fry… This mind-blowing new technology could be bigger than the iPhone.
Click here for the full story…

CMPOW Stock Chart for Monday, May, 20, 2024

CMPOW Chart by TradingView

CompoSecure Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$0.34$0.39
+14.71%		$0.40$0.371,708 shs$0.00
05/16/2024$0.34$0.34$0.39$0.34777 shs$0.00
05/15/2024$0.38$0.34
-10.53%		$0.34$0.343,123 shs$0.00
05/14/2024$0.35$0.38
+8.51%		$0.38$0.381,101 shs$0.00
05/13/2024$0.38$0.35
-7.84%		$0.42$0.3321,976 shs$0.00
05/10/2024$0.37$0.38
+2.70%		$0.38$0.371,201 shs$0.00
05/09/2024$0.48$0.37
-22.80%		$0.41$0.3513,127 shs$0.00
05/08/2024$0.50$0.48
-4.14%		$0.50$0.4120,428 shs$0.00
05/07/2024$0.61$0.50
-18.03%		$0.64$0.50161,443 shs$0.00
05/06/2024$0.60$0.61
+1.67%		$0.61$0.591,000 shs$0.00
05/03/2024$0.60$0.60$0.60$0.456,851 shs$0.00
05/02/2024$0.60$0.60$0.65$0.6017,900 shs$0.00
05/01/2024$0.53$0.60
+13.21%		$0.65$0.6052,300 shs$0.00
04/30/2024$0.60$0.53
-11.67%		$0.65$0.533,391 shs$0.00
04/29/2024$0.62$0.60
-3.23%		$0.64$0.6044,533 shs$0.00
04/26/2024$0.59$0.62
+5.08%		$0.65$0.55169,030 shs$0.00
04/25/2024$0.47$0.59
+25.53%		$0.59$0.59100 shs$0.00
04/24/2024$0.46$0.47
+1.60%		$0.47$0.47200 shs$0.00
04/23/2024$0.46$0.46$0.46$0.462 shs$0.00
04/22/2024$0.50$0.46
-7.48%		$0.52$0.4624,835 shs$0.00
04/19/2024$0.59$0.50
-14.89%		$0.55$0.501,000 shs$0.00
04/18/2024$0.51$0.59
+15.20%		$0.60$0.59316 shs$0.00
04/17/2024$0.55$0.51
-7.27%		$0.51$0.50799 shs$0.00
04/16/2024$0.60$0.55
-8.33%		$0.55$0.55134 shs$0.00
04/15/2024$0.60$0.60$0.60$0.60100 shs$0.00
04/12/2024$0.65$0.60
-7.69%		$0.60$0.60100 shs$0.00
04/11/2024$0.69$0.65
-5.80%		$0.65$0.57600 shs$0.00
04/10/2024$0.65$0.69
+6.15%		$0.69$0.6476 shs$0.00
04/09/2024$0.64$0.65
+1.56%		$0.65$0.57695 shs$0.00
04/08/2024$0.67$0.64
-4.48%		$0.65$0.62669 shs$0.00
04/05/2024$0.67$0.67$0.67$0.675 shs$0.00
04/04/2024$0.67$0.67$0.67$0.675 shs$0.00
04/03/2024$0.68$0.67
-1.99%		$0.68$0.67680 shs$0.00
04/02/2024$0.61$0.68
+12.07%		$0.70$0.6719,809 shs$0.00
04/01/2024$0.70$0.61
-12.86%		$0.61$0.51956 shs$0.00
03/29/2024$0.70$0.70$0.70$0.701,300 shs$0.00
03/28/2024$0.69$0.70
+1.45%		$0.70$0.701,300 shs$0.00
03/27/2024$0.63$0.69
+9.52%		$0.69$0.6929 shs$0.00
03/25/2024$0.63$0.63
-0.24%		$0.70$0.635,100 shs$0.00
03/22/2024$0.57$0.63
+10.79%		$0.68$0.602,283 shs$0.00
What President Biden's new law means for investors (Ad)

What's Got Musk, Bezos, and Gates So Excited? Billionaires are plowing millions of dollars into a new technology that early estimates say could generate more wealth than A.I. – and determine the future of companies like Microsoft. The problem? Most investors have no idea it's happening, or how to profit on it.

This expert just went public with all the details, including which stocks to jump on immediately.
03/21/2024$0.45$0.57
+26.67%		$0.70$0.50130,219 shs$0.00
03/20/2024$0.44$0.45
+1.53%		$0.51$0.451,778 shs$0.00
03/19/2024$0.38$0.44
+16.02%		$0.49$0.384,170 shs$0.00
03/18/2024$0.45$0.38
-15.11%		$0.44$0.381,730 shs$0.00
03/15/2024$0.45$0.45$0.45$0.45108 shs$0.00
03/14/2024$0.49$0.45
-8.16%		$0.60$0.402,391 shs$0.00
03/13/2024$0.45$0.49
+8.89%		$0.49$0.40595 shs$0.00
03/12/2024$0.45$0.45$0.45$0.4217,694 shs$0.00
03/11/2024$0.44$0.45
+2.27%		$0.46$0.451,252 shs$0.00
03/08/2024$0.46$0.46$0.46$0.4069,737 shs$0.00
03/07/2024$0.26$0.46
+76.92%		$0.60$0.36575,829 shs$0.00
03/06/2024$0.27$0.26
-2.77%		$0.29$0.224,591 shs$0.00
03/05/2024$0.21$0.27
+25.84%		$0.27$0.27914 shs$0.00
03/04/2024$0.27$0.21
-22.35%		$0.33$0.2113,342 shs$0.00
03/01/2024$0.35$0.27
-21.80%		$0.32$0.252,614 shs$0.00
02/29/2024$0.37$0.35
-4.76%		$0.37$0.296,026 shs$0.00
02/28/2024$0.26$0.37
+41.07%		$0.37$0.2522,763 shs$0.00
02/27/2024$0.24$0.26
+8.95%		$0.37$0.2510,846 shs$0.00
02/26/2024$0.32$0.24
-25.28%		$0.49$0.2490,609 shs$0.00
02/23/2024$0.26$0.32
+24.27%		$0.32$0.32114 shs$0.00
02/22/2024$0.30$0.26
-14.17%		$0.37$0.259,189 shs$0.00
02/21/2024$0.40$0.30
-25.00%		$0.39$0.2816,116 shs$0.00
02/20/2024$0.32$0.40
+24.65%		$0.45$0.3219,227 shs$0.00
02/19/2024$0.32$0.32$0.32$0.32100 shs$0.00

Related Companies:
This page (NASDAQ:CMPOW) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
Elon to Transform U.S. Economy?
Porter & Company
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Priority Gold
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Does this make you sick?
Allegiance Gold
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
**Breaking News** LIttle Known Biotech Company Does $41 Million In Q1!
Huge Alerts
This Could be Your “Big Money” AI Moment
InvestorPlace