CompoSecure Inc (CMPO)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.8 | -5.03778337531 | 15.88 | 16.79 | 14.34 | 831447 | 15.27819308 | CS |
| 4 | 0.65 | 4.5045045045 | 14.43 | 16.79 | 14.28 | 913552 | 15.36465786 | CS |
| 12 | -0.18 | -1.17955439056 | 15.26 | 17.03 | 13.6 | 862000 | 15.5666873 | CS |
| 26 | 4.7 | 45.2793834297 | 10.38 | 17.03 | 10.33 | 951519 | 14.18873969 | CS |
| 52 | 10.22 | 210.288065844 | 4.86 | 17.03 | 4.61 | 646971 | 12.4377408 | CS |
| 156 | 7.31 | 94.0797940798 | 7.77 | 17.03 | 4.26 | 313294 | 10.54707732 | CS |
| 260 | 5.13 | 51.5577889447 | 9.95 | 17.03 | 4.26 | 305317 | 10.50024239 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739316900 | 14.84 | 0.13 | 0.88 | 14.79 | 14.92 | 14.5 | 1037863 |
| 1739230500 | 14.71 | -1.04 | -6.60 | 15.64 | 15.68 | 14.691 | 1139828 |
| 1738971300 | 15.75 | -0.17 | -1.07 | 16.05 | 16.05 | 15.625 | 534112 |
| 1738884900 | 15.92 | 0.1 | 0.63 | 15.9 | 16.149999 | 15.611 | 672829 |
| 1738798500 | 15.82 | -0.03 | -0.19 | 15.88 | 16.79 | 15.67 | 772605 |
| 1738712100 | 15.85 | 0.05 | 0.32 | 15.88 | 15.9 | 15.65 | 672758 |
| 1738625700 | 15.8 | -0.14 | -0.88 | 15.505 | 15.86 | 15.351 | 672211 |
| 1738366500 | 15.94 | -0.34 | -2.09 | 16.34 | 16.379999 | 15.66 | 1133242 |
| 1738280100 | 16.28 | 0.67 | 4.29 | 15.79 | 16.42 | 15.79 | 1004772 |
| 1738193700 | 15.61 | -0.05 | -0.32 | 15.66 | 15.725 | 15.3 | 1412713 |
| 1738107300 | 15.66 | 0.48 | 3.16 | 15.21 | 15.7 | 15 | 624319 |
| 1738020900 | 15.18 | -0.64 | -4.05 | 15 | 15.52 | 14.85 | 740927 |
| 1737761700 | 15.82 | 0.43 | 2.79 | 15.51 | 15.96 | 15.315 | 932962 |
| 1737675300 | 15.39 | 0 | 0.00 | 15.39 | 15.39 | 15.39 | 0 |
| 1737588900 | 15.39 | 0.6 | 4.06 | 14.93 | 15.42 | 14.93 | 1324577 |
| 1737502500 | 14.79 | 0.03 | 0.20 | 14.89 | 14.96 | 14.43 | 973481 |
| 1737156900 | 14.76 | 0.22 | 1.51 | 14.7 | 14.845 | 14.515 | 489986 |
| 1737070500 | 14.54 | -0.05 | -0.34 | 14.58 | 14.79 | 14.48 | 857807 |
| 1736984100 | 14.59 | 0.48 | 3.40 | 14.43 | 15.1 | 14.28 | 1446935 |
| 1736897700 | 14.11 | 0.3 | 2.17 | 13.91 | 14.16 | 13.755 | 1022980 |
| 1736811300 | 13.81 | -0.07 | -0.50 | 13.69 | 13.99 | 13.6 | 667080 |
| 1736552100 | 13.88 | -0.78 | -5.32 | 14.56 | 14.56 | 13.87 | 738014 |
| 1736379300 | 14.66 | -0.04 | -0.27 | 14.55 | 14.665 | 14.415 | 520144 |
| 1736292900 | 14.7 | -0.18 | -1.21 | 14.8 | 15.03 | 14.5507 | 878560 |
| 1736206500 | 14.88 | -0.94 | -5.94 | 15.92 | 16.024999 | 14.85 | 841285 |
| 1735947300 | 15.82 | 0.54 | 3.53 | 15.27 | 16.02 | 15.26 | 864606 |
| 1735860900 | 15.28 | -0.05 | -0.33 | 15.33 | 15.73 | 15.14 | 1085449 |
| 1735688100 | 15.33 | -0.32 | -2.04 | 16.399999 | 16.579899 | 15.2056 | 2300216 |
| 1735601700 | 15.65 | -0.2 | -1.26 | 15.62 | 15.9 | 15.5 | 1135819 |
| 1735342500 | 15.85 | -0.23 | -1.43 | 16 | 16.254999 | 15.64 | 849784 |
| 1735256100 | 16.079999 | 0.16 | 1.01 | 15.94 | 16.129999 | 15.74 | 656165 |
| 1735077840 | 15.92 | 0.09 | 0.57 | 16.2 | 16.23 | 15.868 | 554158 |
| 1734996900 | 15.83 | -0.03 | -0.19 | 15.87 | 16.04 | 15.64 | 505977 |
| 1734737700 | 15.86 | 0.29 | 1.86 | 15.27 | 16.05 | 15.26 | 1430221 |
| 1734651300 | 15.57 | -0.11 | -0.70 | 15.74 | 16.14 | 15.56 | 782616 |
| 1734564900 | 15.68 | -0.47 | -2.91 | 16.55 | 16.8 | 15.545 | 857982 |
| 1734478500 | 16.149999 | -0.32 | -1.94 | 16.37 | 16.445 | 15.92 | 985237 |
| 1734392100 | 16.469999 | -0.08 | -0.48 | 16.5 | 17.03 | 16.42 | 962287 |
| 1734132900 | 16.55 | 0.07 | 0.42 | 16.5 | 16.75 | 16.39 | 1261189 |
| 1734046500 | 16.48 | 0.02 | 0.12 | 16.37 | 16.8 | 16.309999 | 685791 |
| 1733960100 | 16.46 | 0.17 | 1.04 | 16.36 | 16.555 | 16.03 | 598703 |
| 1733873700 | 16.29 | 0.3 | 1.88 | 16.04 | 16.329999 | 15.95 | 659178 |
| 1733787300 | 15.99 | -0.17 | -1.05 | 15.986 | 16.77 | 15.74 | 951451 |
| 1733528100 | 16.16 | -0.04 | -0.25 | 16.219999 | 16.399999 | 16 | 536075 |
| 1733441700 | 16.2 | 0.12 | 0.75 | 16.28 | 16.68 | 16.059999 | 942736 |
| 1733355300 | 16.079999 | 0.16 | 1.01 | 15.9 | 16.274999 | 15.9 | 428048 |
| 1733268900 | 15.92 | -0.23 | -1.42 | 16.07 | 16.29 | 15.9 | 570321 |
| 1733182500 | 16.149999 | 0.2 | 1.25 | 15.96 | 16.39 | 15.34 | 1155104 |
| 1732917840 | 15.95 | -0.22 | -1.36 | 16.2 | 16.274999 | 15.81 | 216588 |
| 1732750500 | 16.17 | -0.02 | -0.12 | 16.2 | 16.379999 | 16.01 | 453043 |
| 1732664100 | 16.19 | 0.49 | 3.12 | 15.63 | 16.239999 | 15.53 | 739228 |
| 1732577700 | 15.7 | -0.34 | -2.12 | 16.09 | 16.2296 | 15.5201 | 899221 |
| 1732318500 | 16.04 | 0.52 | 3.35 | 15.57 | 16.129999 | 15.48 | 705679 |
| 1732232100 | 15.52 | 0.12 | 0.78 | 15.4 | 15.79 | 15.31 | 992645 |
| 1732145700 | 15.4 | 0.12 | 0.79 | 15.26 | 15.51 | 15.15 | 826814 |
| 1732059300 | 15.28 | 0.84 | 5.82 | 14.44 | 15.3 | 14.33 | 868689 |
| 1731972900 | 14.44 | 0.63 | 4.56 | 13.85 | 14.475 | 13.78 | 634442 |
| 1731713700 | 13.81 | -0.13 | -0.93 | 13.84 | 14.18 | 13.62 | 739763 |
| 1731627300 | 13.94 | 0.21 | 1.53 | 13.65 | 14.04 | 13.63 | 583819 |
| 1731540900 | 13.73 | -0.5 | -3.51 | 14.29 | 14.54 | 13.71 | 549278 |
| 1731454500 | 14.23 | 0.1 | 0.71 | 14.1 | 14.3298 | 13.8372 | 668314 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
