CompoSecure, Inc. - Class A Common Stock (NQ:CMPO)
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 22, 2025 | 20.26 | 0 | +0.49(+2.48%) | |||
| Sep 19, 2025 | 20.14 | 20.32 | 19.65 | 19.77 | 2,416,508 | -0.37(-1.84%) |
| Sep 18, 2025 | 19.78 | 20.36 | 19.60 | 20.14 | 1,211,112 | +0.50(+2.55%) |
| Sep 17, 2025 | 19.39 | 19.82 | 19.23 | 19.64 | 675,476 | +0.23(+1.18%) |
| Sep 16, 2025 | 19.48 | 19.66 | 19.23 | 19.41 | 903,055 | -0.11(-0.56%) |
| Sep 15, 2025 | 19.48 | 19.58 | 19.14 | 19.52 | 694,156 | +0.08(+0.41%) |
| Sep 12, 2025 | 19.21 | 19.64 | 19.20 | 19.44 | 700,935 | +0.22(+1.14%) |
| Sep 11, 2025 | 19.38 | 19.57 | 19.17 | 19.22 | 3,648,297 | -0.03(-0.16%) |
| Sep 10, 2025 | 18.94 | 19.47 | 17.95 | 19.25 | 1,122,947 | +0.34(+1.80%) |
| Sep 09, 2025 | 19.24 | 19.28 | 18.84 | 18.91 | 720,654 | -0.49(-2.53%) |
| Sep 08, 2025 | 18.69 | 19.41 | 18.64 | 19.40 | 654,666 | +0.90(+4.86%) |
| Sep 05, 2025 | 18.69 | 18.97 | 18.21 | 18.50 | 669,332 | -0.06(-0.32%) |
| Sep 04, 2025 | 19.08 | 19.18 | 18.45 | 18.56 | 535,925 | -0.36(-1.90%) |
| Sep 03, 2025 | 18.97 | 19.15 | 18.62 | 18.92 | 805,833 | -0.06(-0.32%) |
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.