CompoSecure Inc (CMPO)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.13 | 1.63316582915 | 7.96 | 8.26 | 7.92 | 287803 | 8.09760947 | CS |
| 4 | 1.22 | 17.7583697234 | 6.87 | 8.26 | 6.81 | 328472 | 7.64980608 | CS |
| 12 | 0.99 | 13.9436619718 | 7.1 | 8.26 | 5.983 | 317524 | 7.00894329 | CS |
| 26 | 2.33 | 40.4513888889 | 5.76 | 8.26 | 4.61 | 262971 | 6.6614286 | CS |
| 52 | 0.73 | 9.91847826087 | 7.36 | 8.26 | 4.61 | 193263 | 6.44538595 | CS |
| 156 | -1.86 | -18.6934673367 | 9.95 | 10.6899 | 4.26 | 168299 | 6.54397409 | CS |
| 260 | -1.86 | -18.6934673367 | 9.95 | 10.6899 | 4.26 | 168299 | 6.54397409 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 8.09 | -0.02 | -0.25 | 8.13 | 8.18 | 8.0006 | 274346 |
| 1721946900 | 8.11 | 0.04 | 0.50 | 8.08 | 8.185 | 7.98 | 203143 |
| 1721860500 | 8.07 | -0.08 | -0.98 | 8.15 | 8.15 | 7.98 | 316240 |
| 1721774100 | 8.15 | 0.1 | 1.30 | 8.03 | 8.26 | 7.95 | 400984 |
| 1721687700 | 8.0456 | 0.13 | 1.59 | 7.96 | 8.1 | 7.92 | 244301 |
| 1721428500 | 7.92 | 0.23 | 2.99 | 7.595 | 7.97 | 7.595 | 388935 |
| 1721342100 | 7.69 | 0.04 | 0.52 | 7.71 | 7.7834 | 7.5 | 403546 |
| 1721255700 | 7.65 | -0.21 | -2.67 | 7.86 | 7.86 | 7.555 | 302172 |
| 1721169300 | 7.86 | 0.19 | 2.48 | 7.75 | 7.94 | 7.63 | 610008 |
| 1721082900 | 7.67 | 0.16 | 2.13 | 7.65 | 7.75 | 7.54 | 371333 |
| 1720823700 | 7.51 | 0.01 | 0.20 | 7.47 | 7.66 | 7.47 | 215817 |
| 1720737300 | 7.495 | -0.01 | -0.07 | 7.57 | 7.59 | 7.43 | 219429 |
| 1720650900 | 7.5 | 0.07 | 0.87 | 7.5 | 7.65 | 7.41 | 890405 |
| 1720564500 | 7.435 | 0.06 | 0.88 | 7.42 | 7.46 | 7.32 | 251650 |
| 1720478100 | 7.37 | 0.41 | 5.89 | 7.01 | 7.39 | 7.01 | 326723 |
| 1720218900 | 6.96 | -0.04 | -0.57 | 6.95 | 7.01 | 6.87 | 130674 |
| 1720040640 | 7 | -0.04 | -0.57 | 7.08 | 7.11 | 6.95 | 71289 |
| 1719959700 | 7.04 | 0.15 | 2.18 | 6.89 | 7.07 | 6.81 | 327026 |
| 1719873300 | 6.89 | 0.09 | 1.32 | 6.87 | 7.11 | 6.835 | 292956 |
| 1719614100 | 6.8 | 0.13 | 1.95 | 6.71 | 6.87 | 6.63 | 714765 |
| 1719527700 | 6.67 | 0.31 | 4.87 | 6.5599999 | 6.7 | 6.43 | 225176 |
| 1719441300 | 6.36 | 0.06 | 0.95 | 6.28 | 6.39 | 6.23 | 120203 |
| 1719354900 | 6.3 | -0.07 | -1.10 | 6.38 | 6.38 | 6.242 | 97051 |
| 1719268500 | 6.37 | 0.12 | 1.92 | 6.24 | 6.37 | 6.19 | 243676 |
| 1719009300 | 6.25 | -0.17 | -2.65 | 6.44 | 6.44 | 6.202 | 500206 |
| 1718922900 | 6.42 | -0.01 | -0.16 | 6.4 | 6.55 | 6.3099999 | 102717 |
| 1718750100 | 6.43 | -0.05 | -0.77 | 6.44 | 6.53 | 6.37 | 92404 |
| 1718663700 | 6.48 | 0.27 | 4.35 | 6.2 | 6.54 | 6.14 | 158402 |
| 1718404500 | 6.21 | -0.08 | -1.27 | 6.23 | 6.3 | 6.13 | 197514 |
| 1718318100 | 6.29 | -0.03 | -0.47 | 6.32 | 6.35 | 6.22 | 159419 |
| 1718231700 | 6.32 | 0.06 | 0.96 | 6.26 | 6.465 | 6.26 | 133493 |
| 1718145300 | 6.26 | -0.01 | -0.16 | 6.22 | 6.3099999 | 6.19 | 128671 |
| 1718058900 | 6.2699999 | -0.05 | -0.79 | 6.28 | 6.36 | 6.19 | 225890 |
| 1717799700 | 6.32 | -0.08 | -1.25 | 6.357 | 6.42 | 6.3099999 | 215023 |
| 1717713300 | 6.4 | 0.16 | 2.56 | 6.3 | 6.49 | 6.1449999 | 193710 |
| 1717626900 | 6.24 | 0.13 | 2.13 | 6.1 | 6.2701 | 6.03 | 193327 |
| 1717540500 | 6.11 | -0.07 | -1.13 | 6.22 | 6.23 | 5.983 | 408304 |
| 1717454100 | 6.18 | -0.17 | -2.60 | 6.34 | 6.35 | 6.075 | 199069 |
| 1717194900 | 6.345 | -0.19 | -2.83 | 6.5199999 | 6.545 | 6.24 | 238173 |
| 1717108500 | 6.53 | -0.12 | -1.80 | 6.65 | 6.675 | 6.53 | 84427 |
| 1717022100 | 6.65 | 0.11 | 1.68 | 6.45 | 6.65 | 6.45 | 150833 |
| 1716935700 | 6.54 | -0.01 | -0.15 | 6.63 | 6.64 | 6.48 | 111477 |
| 1716590100 | 6.55 | 0.03 | 0.46 | 6.54 | 6.63 | 6.51 | 101644 |
| 1716503700 | 6.5199999 | -0.13 | -1.95 | 6.6 | 6.625 | 6.46 | 154741 |
| 1716417300 | 6.65 | 0.01 | 0.15 | 6.6 | 6.73 | 6.5599999 | 263594 |
| 1716330900 | 6.64 | -0.06 | -0.90 | 6.71 | 6.8 | 6.6 | 203744 |
| 1716244500 | 6.7 | 0.09 | 1.36 | 6.64 | 6.81 | 6.59 | 194724 |
| 1715985300 | 6.61 | -0.02 | -0.30 | 6.45 | 6.69 | 6.45 | 263116 |
| 1715898900 | 6.63 | 0.13 | 2.00 | 6.5199999 | 6.66 | 6.42 | 343383 |
| 1715812500 | 6.5 | -0.05 | -0.76 | 6.69 | 6.69 | 6.45 | 227274 |
| 1715726100 | 6.55 | 0 | 0.00 | 6.6 | 6.73 | 6.36 | 451569 |
| 1715639700 | 6.55 | -0.14 | -2.09 | 6.69 | 6.75 | 6.51 | 601895 |
| 1715380500 | 6.69 | -0.08 | -1.18 | 6.8 | 6.9 | 6.62 | 402743 |
| 1715294100 | 6.77 | -0.73 | -9.73 | 6.86 | 7.06 | 6.72 | 2101248 |
| 1715207700 | 7.5 | -0.03 | -0.40 | 7.46 | 7.798 | 7.22 | 349414 |
| 1715121300 | 7.53 | 0.28 | 3.86 | 7.39 | 8.16 | 7.26 | 1129776 |
| 1715034900 | 7.25 | 0.14 | 1.97 | 7.1 | 7.25 | 6.99 | 175073 |
| 1714775700 | 7.11 | -0.12 | -1.66 | 7.25 | 7.2825 | 7.1 | 155547 |
| 1714689300 | 7.23 | 0.21 | 2.99 | 7.13 | 7.26 | 7.06 | 234001 |
| 1714602900 | 7.02 | 0.07 | 1.01 | 6.9 | 7.17 | 6.871 | 118720 |
| 1714516500 | 6.95 | -0.08 | -1.14 | 7 | 7.045 | 6.92 | 115325 |
| 1714430100 | 7.03 | 0.05 | 0.72 | 7.03 | 7.12 | 6.925 | 163815 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
