CompoSecure, Inc. - Class A Common Stock (NY:CMPO)
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 22, 2026 | 25.15 | 0 | -0.53(-2.06%) | |||
| Jan 21, 2026 | 26.04 | 26.50 | 24.98 | 25.68 | 2,563,123 | -0.32(-1.23%) |
| Jan 20, 2026 | 24.87 | 26.32 | 24.28 | 26.00 | 4,665,451 | +0.88(+3.50%) |
| Jan 16, 2026 | 25.25 | 25.95 | 24.88 | 25.12 | 2,513,019 | -0.13(-0.51%) |
| Jan 15, 2026 | 23.74 | 25.51 | 23.51 | 25.25 | 9,104,082 | +1.84(+7.86%) |
| Jan 14, 2026 | 21.19 | 23.71 | 21.14 | 23.41 | 4,065,065 | +1.98(+9.24%) |
| Jan 13, 2026 | 20.62 | 21.61 | 20.55 | 21.43 | 1,543,397 | +0.64(+3.08%) |
| Jan 12, 2026 | 21.75 | 22.45 | 20.15 | 20.79 | 1,680,460 | -1.38(-6.22%) |
| Jan 09, 2026 | 21.75 | 23.60 | 21.67 | 22.17 | 1,662,858 | +0.76(+3.55%) |
| Jan 08, 2026 | 19.61 | 21.45 | 19.52 | 21.41 | 1,874,549 | +1.75(+8.90%) |
| Jan 07, 2026 | 19.81 | 20.08 | 19.32 | 19.66 | 757,647 | -0.22(-1.11%) |
| Jan 06, 2026 | 19.10 | 19.92 | 19.10 | 19.88 | 769,211 | +0.49(+2.53%) |
| Jan 05, 2026 | 18.69 | 19.43 | 18.64 | 19.39 | 909,610 | +0.72(+3.86%) |
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.