Skip to main content

CompoSecure, Inc. - Class A Common Stock (NQ: CMPO )

7.230 +0.290 (+4.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 6.910 7.260 6.910 7.230 585,807 +0.29(+4.18%)
Mar 27, 2024 6.860 7.035 6.840 6.940 181,462 +0.08(+1.17%)
Mar 26, 2024 6.990 7.060 6.850 6.860 211,862 -0.09(-1.29%)
Mar 25, 2024 6.940 7.450 6.790 6.950 613,905 +0.04(+0.58%)
Mar 22, 2024 7.000 7.130 6.870 6.910 385,454 +0.07(+1.02%)
Mar 21, 2024 6.330 7.170 6.330 6.840 849,549 +0.50(+7.89%)
Mar 20, 2024 6.030 6.490 6.000 6.340 237,276 +0.26(+4.28%)
Mar 19, 2024 5.970 6.110 5.850 6.080 175,725 +0.14(+2.36%)
Mar 18, 2024 5.800 5.980 5.690 5.940 74,025 +0.22(+3.85%)
Mar 15, 2024 5.750 5.850 5.580 5.720 261,932 -0.09(-1.55%)
Mar 14, 2024 5.950 5.950 5.700 5.810 117,538 -0.19(-3.17%)
Mar 13, 2024 5.940 6.010 5.830 6.000 120,161 +0.04(+0.67%)
Mar 12, 2024 6.010 6.010 5.850 5.960 138,290 -0.04(-0.67%)
Mar 11, 2024 5.950 6.125 5.930 6.000 161,067 +0.05(+0.84%)
Mar 08, 2024 5.930 6.120 5.900 5.950 335,527 +0.03(+0.51%)
Mar 07, 2024 5.990 6.540 5.810 5.920 1,672,905 +1.22(+25.96%)
Mar 06, 2024 4.750 4.915 4.700 4.700 151,023 +0.00(+0.00%)
Mar 05, 2024 4.710 4.734 4.610 4.700 173,277 +0.00(+0.00%)
Mar 04, 2024 4.740 4.756 4.620 4.700 155,668 -0.02(-0.42%)
Mar 01, 2024 4.880 4.880 4.670 4.720 100,040 -0.12(-2.48%)
Feb 29, 2024 4.890 4.940 4.830 4.840 72,245 -0.01(-0.21%)
Feb 28, 2024 4.870 4.960 4.850 4.850 73,029 -0.04(-0.82%)
Feb 27, 2024 4.800 4.920 4.770 4.890 172,123 +0.06(+1.24%)
Feb 26, 2024 4.880 4.940 4.760 4.830 76,874 -0.04(-0.92%)
Feb 23, 2024 4.760 4.915 4.730 4.875 170,443 +0.08(+1.56%)
Feb 22, 2024 4.750 4.830 4.630 4.800 195,385 +0.06(+1.27%)
Feb 21, 2024 4.920 4.935 4.710 4.740 255,655 -0.15(-3.07%)
Feb 20, 2024 4.970 5.000 4.730 4.890 212,908 -0.07(-1.41%)
Feb 16, 2024 5.200 5.200 4.950 4.960 122,991 -0.20(-3.88%)
Feb 15, 2024 5.160 5.210 5.110 5.160 73,568 +0.09(+1.78%)
Feb 14, 2024 5.180 5.205 5.040 5.070 128,778 +0.04(+0.80%)
Feb 13, 2024 5.260 5.260 5.000 5.030 94,375 -0.14(-2.71%)
Feb 12, 2024 4.860 5.210 4.860 5.170 146,993 +0.26(+5.30%)
Feb 09, 2024 4.940 4.950 4.830 4.910 109,570 -0.02(-0.41%)
Feb 08, 2024 4.900 4.960 4.700 4.930 121,445 +0.02(+0.41%)
Feb 07, 2024 5.060 5.076 4.850 4.910 185,555 -0.13(-2.58%)
Feb 06, 2024 5.070 5.110 4.950 5.040 79,003 -0.04(-0.79%)
Feb 05, 2024 5.170 5.190 4.920 5.080 132,795 -0.11(-2.12%)
Feb 02, 2024 4.990 5.230 4.920 5.190 122,796 +0.17(+3.39%)
Feb 01, 2024 5.040 5.180 4.940 5.020 108,493 -0.02(-0.40%)
Jan 31, 2024 5.200 5.225 5.000 5.040 110,476 -0.18(-3.45%)
Jan 30, 2024 5.430 5.440 5.160 5.220 105,343 -0.24(-4.40%)
Jan 29, 2024 5.760 5.780 5.450 5.460 124,073 -0.28(-4.88%)
Jan 26, 2024 5.710 5.900 5.710 5.740 214,392 +0.07(+1.23%)
Jan 25, 2024 5.550 5.690 5.500 5.670 238,952 +0.17(+3.09%)
Jan 24, 2024 5.350 5.540 5.330 5.500 141,728 +0.21(+3.97%)
Jan 23, 2024 5.250 5.430 5.216 5.290 91,503 +0.04(+0.76%)
Jan 22, 2024 5.160 5.295 5.150 5.250 101,170 +0.07(+1.35%)
Jan 19, 2024 5.290 5.290 5.100 5.180 59,617 -0.10(-1.89%)
Jan 18, 2024 5.310 5.310 5.210 5.280 107,821 -0.07(-1.31%)
Jan 17, 2024 5.290 5.360 5.210 5.350 57,508 +0.04(+0.75%)
Jan 16, 2024 5.320 5.400 5.220 5.310 66,276 -0.04(-0.75%)
Jan 12, 2024 5.400 5.560 5.300 5.350 156,333 -0.01(-0.19%)
Jan 11, 2024 5.060 5.380 5.050 5.360 99,533 +0.31(+6.14%)
Jan 10, 2024 5.020 5.110 4.990 5.050 122,667 +0.03(+0.60%)
Jan 09, 2024 5.290 5.290 5.020 5.020 65,206 -0.22(-4.20%)
Jan 08, 2024 5.280 5.360 5.185 5.240 62,457 -0.10(-1.87%)
Jan 05, 2024 5.380 5.450 5.320 5.340 88,827 -0.07(-1.29%)
Jan 04, 2024 5.350 5.410 5.240 5.410 173,899 +0.11(+2.08%)
Jan 03, 2024 5.480 5.490 5.250 5.300 53,465 -0.17(-3.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.