CompoSecure Inc (CMPO)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.7776 | 7.3986679353 | 10.51 | 11.62 | 10.51 | 764422 | 11.17301712 | CS |
| 4 | -5.7424 | -33.7193188491 | 17.03 | 17.17 | 10.275 | 1400314 | 12.48877236 | CS |
| 12 | -4.7074 | -29.4304470147 | 15.995 | 17.7099 | 10.275 | 1147860 | 14.16178248 | CS |
| 26 | -2.2924 | -16.8807069219 | 13.58 | 17.7099 | 10.275 | 974120 | 14.56116328 | CS |
| 52 | 4.9576 | 78.3191153239 | 6.33 | 17.7099 | 5.983 | 765851 | 12.7791851 | CS |
| 156 | 3.8676 | 52.1239892183 | 7.42 | 17.7099 | 4.26 | 350788 | 10.97575808 | CS |
| 260 | 1.3376 | 13.4432160804 | 9.95 | 17.7099 | 4.26 | 338381 | 10.84519714 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742596500 | 11.3 | -0.11 | -0.96 | 11.43 | 11.43 | 11.015 | 1542578 |
| 1742510100 | 11.41 | 0.03 | 0.26 | 11.41 | 11.6 | 11.315 | 572608 |
| 1742423700 | 11.38 | 0.5 | 4.60 | 11.58 | 11.62 | 11.1807 | 916870 |
| 1742337300 | 10.88 | -0.26 | -2.33 | 11.08 | 11.2 | 10.86 | 461695 |
| 1742250900 | 11.14 | 0.12 | 1.09 | 11.08 | 11.26 | 10.87 | 800795 |
| 1741991700 | 11.02 | 0.63 | 6.06 | 10.51 | 11.03 | 10.51 | 1070143 |
| 1741905300 | 10.39 | -0.58 | -5.29 | 10.9 | 10.945 | 10.34 | 1088424 |
| 1741818900 | 10.97 | 0.33 | 3.10 | 10.86 | 11.12 | 10.57 | 748614 |
| 1741732500 | 10.64 | -0.08 | -0.75 | 10.6 | 10.8 | 10.34 | 1502413 |
| 1741646100 | 10.72 | -0.25 | -2.28 | 10.71 | 10.88 | 10.275 | 1710520 |
| 1741390500 | 10.97 | -0.59 | -5.10 | 11.1374 | 11.58 | 10.8872 | 1994420 |
| 1741304100 | 11.56 | -0.46 | -3.83 | 11.49 | 12.185 | 10.86 | 2662144 |
| 1741217700 | 12.02 | -0.06 | -0.50 | 12.255 | 12.4 | 11.84 | 1520461 |
| 1741131300 | 12.08 | -0.07 | -0.58 | 11.67 | 12.31 | 11.58 | 1552599 |
| 1741044900 | 12.15 | -1.19 | -8.92 | 13.505 | 13.505 | 11.986 | 2270125 |
| 1740785700 | 13.34 | -2.16 | -13.94 | 12.59 | 13.63 | 12.1 | 3196659 |
| 1740699300 | 15.5 | -0.31 | -1.96 | 16.19 | 16.421 | 15.32 | 1539328 |
| 1740612900 | 15.81 | 0.47 | 3.06 | 15.44 | 16.03 | 15.35 | 1270602 |
| 1740526500 | 15.34 | -0.62 | -3.88 | 15.955 | 16.01 | 15.17 | 1155072 |
| 1740440100 | 15.96 | -0.15 | -0.93 | 16.45 | 16.46 | 15.63 | 947395 |
| 1740180900 | 16.11 | -0.8 | -4.73 | 17.03 | 17.17 | 15.85 | 1025394 |
| 1740094500 | 16.91 | -0.29 | -1.69 | 16.88 | 16.97 | 16.1 | 1420472 |
| 1740008100 | 17.2 | 0.11 | 0.64 | 17.43 | 17.7099 | 16.739999 | 1843245 |
| 1739921700 | 17.09 | 1.45 | 9.27 | 16.239999 | 17.13 | 16.05 | 1453439 |
| 1739576100 | 15.64 | -0.09 | -0.57 | 15.7 | 16.129999 | 15.49 | 940048 |
| 1739489700 | 15.73 | 0.68 | 4.52 | 15.25 | 15.73 | 15.205 | 1160542 |
| 1739403300 | 15.05 | 0.21 | 1.42 | 14.5 | 15.13 | 14.5 | 1084487 |
| 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 | 16.01 | 16.01 | 15.625 | 522330 |
| 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 | 663231 |
| 1738625700 | 15.8 | -0.14 | -0.88 | 15.585 | 15.86 | 15.351 | 633281 |
| 1738366500 | 15.94 | -0.34 | -2.09 | 16.34 | 16.379999 | 15.66 | 1133243 |
| 1738280100 | 16.28 | 0.67 | 4.29 | 15.79 | 16.42 | 15.79 | 1005777 |
| 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 | 14.93 | 14.93 | 14.43 | 970354 |
| 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 | 14.39 | 14.4 | 13.87 | 735902 |
| 1736379300 | 14.66 | -0.04 | -0.27 | 14.47 | 14.665 | 14.415 | 513013 |
| 1736292900 | 14.7 | -0.18 | -1.21 | 14.85 | 15.03 | 14.5507 | 861177 |
| 1736206500 | 14.88 | -0.94 | -5.94 | 15.82 | 15.895 | 14.85 | 834771 |
| 1735947300 | 15.82 | 0.54 | 3.53 | 15.35 | 16.02 | 15.27 | 853140 |
| 1735860900 | 15.28 | -0.05 | -0.33 | 15.315 | 15.73 | 15.14 | 1077202 |
| 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 | 1133894 |
| 1735342500 | 15.85 | -0.23 | -1.43 | 15.995 | 16.254999 | 15.64 | 842857 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
