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

Historical Prices For CompoSecure, Inc. - Class A Common Stock (CMPO)

Date Range:

2025-01-04 - 2025-04-04

Date	Open	High	Low	Close	Volume	Adjusted Close
4/03/2025	10.20	10.79	10.10	10.62	1,013,843	10.62
4/02/2025	10.77	10.99	10.62	10.67	1,179,698	10.67
4/01/2025	10.77	10.98	10.46	10.93	786,780	10.93
3/31/2025	10.73	11.01	10.65	10.87	1,002,508	10.87
3/28/2025	11.06	11.42	10.74	10.94	599,443	10.94
3/27/2025	11.39	11.49	11.20	11.29	466,695	11.29
3/26/2025	11.53	11.54	11.28	11.35	592,481	11.35
3/25/2025	11.49	11.67	11.45	11.55	811,587	11.55
3/24/2025	11.91	11.91	11.45	11.51	729,732	11.51
3/21/2025	11.43	11.43	11.02	11.30	1,548,540	11.30
3/20/2025	11.41	11.60	11.31	11.41	572,608	11.41
3/19/2025	11.58	11.62	11.18	11.38	916,871	11.38
3/18/2025	11.08	11.20	10.86	10.88	461,816	10.88
3/17/2025	11.07	11.26	10.87	11.15	806,811	11.15
3/14/2025	10.51	11.03	10.51	11.02	1,070,183	11.02
3/13/2025	10.90	10.95	10.34	10.39	1,088,432	10.39
3/12/2025	10.89	11.12	10.57	10.97	849,231	10.97
3/11/2025	10.67	10.84	10.34	10.64	1,513,166	10.64
3/10/2025	10.71	10.88	10.28	10.72	1,716,524	10.72
3/07/2025	11.19	11.58	10.89	10.97	2,022,188	10.97
3/06/2025	11.20	12.19	10.86	11.56	2,722,655	11.56
3/05/2025	12.30	12.40	11.84	12.02	1,526,613	12.02
3/04/2025	11.93	12.31	11.60	12.08	1,565,644	12.08
3/03/2025	13.49	13.71	11.99	12.15	2,279,374	12.15
2/28/2025	12.58	13.63	12.10	13.34	3,209,821	13.34
2/27/2025	16.19	16.42	15.32	15.50	1,539,278	12.87
2/26/2025	15.36	16.03	15.35	15.81	1,273,374	13.13
2/25/2025	15.99	16.04	15.17	15.34	1,158,694	12.74
2/24/2025	16.47	16.47	15.63	15.96	955,471	13.26
2/21/2025	17.03	17.17	15.85	16.11	1,025,394	13.38
2/20/2025	17.03	17.15	16.10	16.91	1,442,990	14.04
2/19/2025	17.43	17.71	16.74	17.20	1,843,225	14.29
2/18/2025	16.88	17.13	15.97	17.09	1,555,944	14.19
2/14/2025	15.89	16.13	15.49	15.64	953,026	12.99
2/13/2025	15.25	15.73	15.21	15.73	1,160,542	13.06
2/12/2025	14.57	15.13	14.34	15.05	1,094,960	12.50
2/11/2025	14.79	14.92	14.50	14.84	1,039,617	12.33
2/10/2025	15.64	15.67	14.69	14.71	1,139,748	12.22
2/07/2025	16.05	16.05	15.63	15.75	534,287	13.08
2/06/2025	15.90	16.15	15.61	15.92	672,829	13.22
2/05/2025	15.88	16.79	15.67	15.82	772,580	13.14
2/04/2025	15.88	15.90	15.65	15.85	674,055	13.16
2/03/2025	15.51	15.86	15.35	15.80	672,211	13.12
1/31/2025	16.34	16.38	15.66	15.94	1,133,243	13.24
1/30/2025	15.79	16.42	15.79	16.28	1,005,777	13.52
1/29/2025	15.66	15.72	15.30	15.61	1,412,710	12.97
1/28/2025	15.21	15.70	15.00	15.66	624,319	13.01
1/27/2025	15.00	15.52	14.85	15.18	742,333	12.61
1/24/2025	15.51	15.96	15.31	15.82	932,989	13.14
1/23/2025	15.22	15.54	15.02	15.33	829,388	12.73
1/22/2025	14.93	15.42	14.85	15.39	1,347,747	12.78
1/21/2025	14.89	15.30	14.43	14.79	975,629	12.28
1/17/2025	14.70	14.85	14.52	14.76	489,986	12.26
1/16/2025	14.58	14.79	14.48	14.54	857,807	12.08
1/15/2025	14.43	15.10	14.28	14.59	1,446,935	12.12
1/14/2025	13.91	14.16	13.76	14.11	1,005,286	11.72
1/13/2025	13.69	13.99	13.60	13.81	667,080	11.47
1/10/2025	14.56	14.56	13.87	13.88	738,015	11.53
1/08/2025	14.55	14.66	14.41	14.66	520,144	12.18
1/07/2025	14.80	15.03	14.55	14.70	878,560	12.21
1/06/2025	15.92	16.02	14.85	14.88	842,281	12.36