Free Trial

CompoSecure (CMPO) Stock Chart & Stock Price History

→ The #1 Crypto That You Don’t Own… Yet (From Crypto 101 Media) (Ad)
Free CMPO Stock Alerts
$6.34
-0.19 (-2.91%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

CompoSecure Stock Price Performance

5 Day
Performance
-3.13%
1 Month
Performance
-9.62%
3 Month
Performance
+34.43%
6 Month
Performance
+22.97%
Year-To-Date
Performance
+17.50%
1 Year
Performance
-7.10%
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 Porter & Company
Trump’s arrest is phase one
In this new documentary, you’ll discover the truth about Trump’s criminal conviction, who’s really pulling the puppet strings, and why this is just phase one in their dark plan to reshape America. It’s not just about blocking Trump’s re-election…
To get all the details, go here now.

CMPO Stock Chart for Saturday, June, 1, 2024

CMPO Chart by TradingView

CompoSecure Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$6.53$6.34
-2.91%		$6.55$6.24238,173 shs$510.94 million
05/30/2024$6.65$6.53
-1.80%		$6.68$6.5384,413 shs$526.25 million
05/29/2024$6.54$6.65
+1.68%		$6.65$6.45150,833 shs$535.92 million
05/28/2024$6.55$6.54
-0.15%		$6.64$6.48118,162 shs$527.06 million
05/27/2024$6.55$6.55$6.63$6.51101,600 shs$527.86 million
05/24/2024$6.52$6.55
+0.46%		$6.62$6.51101,644 shs$527.86 million
05/23/2024$6.65$6.52
-1.95%		$6.65$6.47158,509 shs$525.45 million
05/22/2024$6.64$6.65
+0.15%		$6.73$6.56263,594 shs$535.92 million
05/21/2024$6.70$6.64
-0.90%		$6.80$6.60203,743 shs$535.12 million
05/20/2024$6.61$6.70
+1.36%		$6.81$6.59194,724 shs$539.95 million
05/17/2024$6.63$6.61
-0.30%		$6.69$6.45263,116 shs$532.70 million
05/16/2024$6.50$6.63
+2.00%		$6.65$6.42343,377 shs$534.31 million
05/15/2024$6.55$6.50
-0.76%		$6.69$6.45227,274 shs$523.84 million
05/14/2024$6.55$6.55$6.73$6.36451,569 shs$527.86 million
05/13/2024$6.69$6.55
-2.09%		$6.75$6.51601,895 shs$527.86 million
05/10/2024$6.77$6.69
-1.18%		$6.90$6.62402,743 shs$538.75 million
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
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector… (Ad)

Why are Warren Buffett, Jeff Bezos, Michael Bloomberg, “The Walmart Family”, Bill Gates, and 48 members of Congress shifting their stocks in a frenzy? And why are they all piling into ONE unique corner of the market…

Click here for the details
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
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

Related Companies:
This page (NASDAQ:CMPO) was last updated on 6/1/2024 by MarketBeat.com Staff

From Our Partners
Dems have chosen Biden replacement?
Paradigm Press
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
He Is Giving Away Bitcoin
Crypto Swap Profits