CompoSecure, Inc. - Class A Common Stock (CMPO)
15.82
-0.03 (-0.19%)
CompoSecure, Inc. is a company that specializes in the design and production of secure payment cards and advanced card technology solutions
The firm focuses on enhancing the security and usability of payment transactions through innovative materials and manufacturing processes, offering products such as metal and composite cards that provide both durability and a premium feel. In addition to card manufacturing, CompoSecure also emphasizes delivering tailored solutions for financial institutions and other businesses, helping them to improve customer engagement and loyalty through unique and customizable card offerings.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/05/2025 | 15.88 | 16.79 | 15.67 | 15.82 | 772,580 | 15.82 |
| 2/04/2025 | 15.88 | 15.90 | 15.65 | 15.85 | 674,055 | 15.85 |
| 2/03/2025 | 15.51 | 15.86 | 15.35 | 15.80 | 672,211 | 15.80 |
| 1/31/2025 | 16.34 | 16.38 | 15.66 | 15.94 | 1,133,243 | 15.94 |
| 1/30/2025 | 15.79 | 16.42 | 15.79 | 16.28 | 1,005,777 | 16.28 |
| 1/29/2025 | 15.66 | 15.72 | 15.30 | 15.61 | 1,412,710 | 15.61 |
| 1/28/2025 | 15.21 | 15.70 | 15.00 | 15.66 | 624,319 | 15.66 |
| 1/27/2025 | 15.00 | 15.52 | 14.85 | 15.18 | 742,333 | 15.18 |
| 1/24/2025 | 15.51 | 15.96 | 15.31 | 15.82 | 932,989 | 15.82 |
| 1/23/2025 | 15.22 | 15.54 | 15.02 | 15.33 | 829,388 | 15.33 |
| 1/22/2025 | 14.93 | 15.42 | 14.85 | 15.39 | 1,347,747 | 15.39 |
| 1/21/2025 | 14.89 | 15.30 | 14.43 | 14.79 | 975,629 | 14.79 |
| 1/17/2025 | 14.70 | 14.85 | 14.52 | 14.76 | 489,986 | 14.76 |
| 1/16/2025 | 14.58 | 14.79 | 14.48 | 14.54 | 857,807 | 14.54 |
| 1/15/2025 | 14.43 | 15.10 | 14.28 | 14.59 | 1,446,935 | 14.59 |
| 1/14/2025 | 13.91 | 14.16 | 13.76 | 14.11 | 1,005,286 | 14.11 |
| 1/13/2025 | 13.69 | 13.99 | 13.60 | 13.81 | 667,080 | 13.81 |
| 1/10/2025 | 14.56 | 14.56 | 13.87 | 13.88 | 738,015 | 13.88 |
| 1/08/2025 | 14.55 | 14.66 | 14.41 | 14.66 | 520,144 | 14.66 |
| 1/07/2025 | 14.80 | 15.03 | 14.55 | 14.70 | 878,560 | 14.70 |
| 1/06/2025 | 15.92 | 16.02 | 14.85 | 14.88 | 842,281 | 14.88 |
| 1/03/2025 | 15.27 | 16.02 | 15.26 | 15.82 | 864,616 | 15.82 |
| 1/02/2025 | 15.33 | 15.73 | 15.14 | 15.28 | 1,085,449 | 15.28 |
| 12/31/2024 | 15.65 | 0.00 | 15.65 | 15.33 | 0 | 15.33 |
| 12/30/2024 | 15.62 | 15.90 | 15.50 | 15.65 | 1,134,646 | 15.65 |
| 12/27/2024 | 16.00 | 16.25 | 15.64 | 15.85 | 849,784 | 15.85 |
| 12/26/2024 | 15.94 | 16.13 | 15.74 | 16.08 | 656,165 | 16.08 |
| 12/24/2024 | 16.20 | 16.23 | 15.87 | 15.92 | 554,158 | 15.92 |
| 12/23/2024 | 15.87 | 16.04 | 15.64 | 15.83 | 505,977 | 15.83 |
| 12/20/2024 | 15.27 | 16.05 | 15.26 | 15.86 | 1,430,221 | 15.86 |
| 12/19/2024 | 15.74 | 16.14 | 15.57 | 15.76 | 643,140 | 15.76 |
| 12/18/2024 | 16.55 | 16.80 | 15.54 | 15.68 | 857,982 | 15.68 |
| 12/17/2024 | 16.37 | 16.45 | 15.92 | 16.15 | 987,350 | 16.15 |
| 12/16/2024 | 16.50 | 17.03 | 16.42 | 16.47 | 962,287 | 16.47 |
| 12/13/2024 | 16.50 | 16.75 | 16.39 | 16.55 | 1,261,394 | 16.55 |
| 12/12/2024 | 16.37 | 16.80 | 16.32 | 16.48 | 685,791 | 16.48 |
| 12/11/2024 | 16.36 | 16.55 | 16.03 | 16.46 | 598,703 | 16.46 |
| 12/10/2024 | 16.02 | 16.33 | 15.95 | 16.29 | 659,524 | 16.29 |
| 12/09/2024 | 15.99 | 16.77 | 15.74 | 15.99 | 952,643 | 15.99 |
| 12/06/2024 | 16.22 | 16.40 | 16.00 | 16.16 | 536,075 | 16.16 |
| 12/05/2024 | 16.28 | 16.68 | 16.06 | 16.20 | 942,736 | 16.20 |
| 12/04/2024 | 15.99 | 16.27 | 15.90 | 16.08 | 428,048 | 16.08 |
| 12/03/2024 | 16.07 | 16.29 | 15.90 | 15.92 | 570,321 | 15.92 |
| 12/02/2024 | 15.69 | 16.39 | 15.34 | 16.15 | 1,155,104 | 16.15 |
| 11/29/2024 | 16.20 | 16.27 | 15.81 | 15.95 | 216,588 | 15.95 |
| 11/27/2024 | 16.20 | 16.38 | 16.01 | 16.17 | 453,664 | 16.17 |
| 11/26/2024 | 15.63 | 16.24 | 15.53 | 16.19 | 739,227 | 16.19 |
| 11/25/2024 | 16.09 | 16.23 | 15.52 | 15.70 | 924,212 | 15.70 |
| 11/22/2024 | 15.57 | 16.13 | 15.48 | 16.04 | 705,682 | 16.04 |
| 11/21/2024 | 15.40 | 15.79 | 15.31 | 15.52 | 992,645 | 15.52 |
| 11/20/2024 | 15.26 | 15.51 | 15.15 | 15.40 | 826,783 | 15.40 |
| 11/19/2024 | 14.44 | 15.30 | 14.33 | 15.28 | 868,688 | 15.28 |
| 11/18/2024 | 13.85 | 14.47 | 13.78 | 14.44 | 634,241 | 14.44 |
| 11/15/2024 | 13.84 | 14.18 | 13.62 | 13.81 | 739,763 | 13.81 |
| 11/14/2024 | 13.65 | 14.04 | 13.63 | 13.94 | 583,819 | 13.94 |
| 11/13/2024 | 14.29 | 14.54 | 13.71 | 13.73 | 549,278 | 13.73 |
| 11/12/2024 | 14.10 | 14.33 | 13.84 | 14.23 | 668,314 | 14.23 |
| 11/11/2024 | 14.00 | 14.28 | 13.67 | 14.13 | 908,857 | 14.13 |
| 11/08/2024 | 12.70 | 15.17 | 12.50 | 13.94 | 4,021,813 | 13.94 |
| 11/07/2024 | 15.75 | 16.14 | 15.49 | 15.63 | 1,037,494 | 15.63 |
| 11/06/2024 | 15.63 | 15.63 | 15.14 | 15.48 | 442,776 | 15.48 |