Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| CompoSecure Inc | CMPO | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| -0.17 | -2.56% | 6.46 | 07:41:58 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 6.63 |
CMPO Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 6.80 | 6.90 | 6.36 | 6.59 | 405,373 | -0.34 | -5.00% |
| 1 Month | 6.57 | 8.16 | 6.36 | 6.91 | 366,428 | -0.11 | -1.67% |
| 3 Months | 4.76 | 8.16 | 4.61 | 6.62 | 307,230 | 1.70 | 35.71% |
| 6 Months | 5.51 | 8.16 | 4.61 | 6.18 | 210,158 | 0.95 | 17.24% |
| 1 Year | 7.35 | 8.16 | 4.61 | 6.40 | 179,333 | -0.89 | -12.11% |
| 3 Years | 9.95 | 10.6899 | 4.26 | 6.48 | 161,236 | -3.49 | -35.08% |
| 5 Years | 9.95 | 10.6899 | 4.26 | 6.48 | 161,236 | -3.49 | -35.08% |
CMPO 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 6.63 | 0.13 | 2.00% | 6.52 | 6.66 | 6.42 | 343,383 |
| May 15 2024 | 6.50 | -0.05 | -0.76% | 6.69 | 6.69 | 6.45 | 227,274 |
| May 14 2024 | 6.55 | 0.00 | 0.00% | 6.60 | 6.73 | 6.36 | 451,569 |
| May 13 2024 | 6.55 | -0.14 | -2.09% | 6.69 | 6.75 | 6.51 | 601,895 |
| May 10 2024 | 6.69 | -0.08 | -1.18% | 6.80 | 6.90 | 6.62 | 402,743 |
| May 09 2024 | 6.77 | -0.73 | -9.73% | 6.86 | 7.06 | 6.72 | 2,101,248 |
| May 08 2024 | 7.50 | -0.03 | -0.40% | 7.46 | 7.798 | 7.22 | 349,414 |
| May 07 2024 | 7.53 | 0.28 | 3.86% | 7.39 | 8.16 | 7.26 | 1,129,776 |
| May 06 2024 | 7.25 | 0.14 | 1.97% | 7.10 | 7.25 | 6.99 | 175,073 |
| May 03 2024 | 7.11 | -0.12 | -1.66% | 7.25 | 7.2825 | 7.10 | 155,547 |
| May 02 2024 | 7.23 | 0.21 | 2.99% | 7.13 | 7.26 | 7.06 | 234,001 |
| May 01 2024 | 7.02 | 0.07 | 1.01% | 6.90 | 7.17 | 6.871 | 118,720 |
| Apr 30 2024 | 6.95 | -0.08 | -1.14% | 7.00 | 7.045 | 6.92 | 115,325 |
| Apr 29 2024 | 7.03 | 0.05 | 0.72% | 7.03 | 7.12 | 6.925 | 163,815 |
| Apr 26 2024 | 6.98 | 0.29 | 4.33% | 6.73 | 7.04 | 6.72 | 156,998 |
| Apr 25 2024 | 6.69 | 0.09 | 1.36% | 6.56 | 6.73 | 6.50 | 119,338 |
| Apr 24 2024 | 6.60 | -0.01 | -0.15% | 6.58 | 6.64 | 6.42 | 83,597 |
| Apr 23 2024 | 6.61 | -0.03 | -0.45% | 6.61 | 6.70 | 6.56 | 158,734 |
| Apr 22 2024 | 6.64 | 0.11 | 1.68% | 6.65 | 6.72 | 6.53 | 122,178 |
| Apr 19 2024 | 6.53 | -0.09 | -1.36% | 6.57 | 6.69 | 6.44 | 123,968 |
| Apr 18 2024 | 6.62 | 0.21 | 3.28% | 6.45 | 6.62 | 6.41 | 174,396 |
| Apr 17 2024 | 6.41 | -0.14 | -2.14% | 6.55 | 6.6499 | 6.35 | 151,793 |
