CompoSecure Inc (CMPO) Historical Stock Data
7.11 ↓0.12 (-1.66%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, CMPO is down -0.07% a day on average. There have been 16 days where CompoSecure Inc closed green and 14 days where CMPO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 7.25 | 7.11 | ↓$0.14 (-1.93%) | 7.10 | 7.28 | 155.55K |
| 2024-05-02 | 7.13 | 7.23 | ↑$0.10 (1.40%) | 7.09 | 7.26 | 234K |
| 2024-05-01 | 6.90 | 7.02 | ↑$0.12 (1.74%) | 6.87 | 7.17 | 118.72K |
| 2024-04-30 | 7.00 | 6.95 | ↓$0.05 (-0.71%) | 6.92 | 7.05 | 115.33K |
| 2024-04-29 | 7.03 | 7.03 | ↑$0.00 (0.00%) | 6.93 | 7.12 | 163.82K |
| 2024-04-26 | 6.73 | 6.98 | ↑$0.25 (3.71%) | 6.72 | 7.04 | 157K |
| 2024-04-25 | 6.56 | 6.69 | ↑$0.13 (1.98%) | 6.50 | 6.73 | 119.34K |
| 2024-04-24 | 6.58 | 6.60 | ↑$0.02 (0.30%) | 6.42 | 6.63 | 83.60K |
| 2024-04-23 | 6.61 | 6.61 | ↑$0.00 (0.00%) | 6.56 | 6.70 | 158.73K |
| 2024-04-22 | 6.65 | 6.64 | ↓$0.01 (-0.15%) | 6.53 | 6.72 | 122.18K |
| 2024-04-19 | 6.57 | 6.53 | ↓$0.04 (-0.61%) | 6.44 | 6.69 | 124.07K |
| 2024-04-18 | 6.45 | 6.62 | ↑$0.17 (2.64%) | 6.42 | 6.62 | 174.41K |
| 2024-04-17 | 6.60 | 6.41 | ↓$0.19 (-2.88%) | 6.35 | 6.65 | 151.79K |
| 2024-04-16 | 6.64 | 6.55 | ↓$0.09 (-1.36%) | 6.38 | 6.66 | 231.14K |
| 2024-04-15 | 6.61 | 6.67 | ↑$0.06 (0.91%) | 6.51 | 6.71 | 99.84K |
| 2024-04-12 | 6.64 | 6.63 | ↓$0.01 (-0.15%) | 6.59 | 6.75 | 95.91K |
| 2024-04-11 | 6.71 | 6.73 | ↑$0.02 (0.30%) | 6.69 | 6.81 | 82.30K |
| 2024-04-10 | 6.64 | 6.72 | ↑$0.08 (1.20%) | 6.61 | 6.75 | 111.08K |
| 2024-04-09 | 7.00 | 6.72 | ↓$0.28 (-4.00%) | 6.69 | 7.00 | 161.07K |
| 2024-04-08 | 6.94 | 6.94 | ↑$0.00 (0.00%) | 6.86 | 7.09 | 161.34K |
| 2024-04-05 | 6.97 | 6.87 | ↓$0.10 (-1.43%) | 6.85 | 7.06 | 178.15K |
| 2024-04-04 | 7.36 | 7.03 | ↓$0.33 (-4.48%) | 6.97 | 7.36 | 243.75K |
| 2024-04-03 | 7.22 | 7.24 | ↑$0.02 (0.28%) | 7.02 | 7.28 | 377.64K |
| 2024-04-02 | 7.14 | 7.10 | ↓$0.04 (-0.56%) | 6.93 | 7.49 | 1.02M |
| 2024-04-01 | 7.20 | 7.12 | ↓$0.08 (-1.11%) | 6.86 | 7.23 | 519.28K |
| 2024-03-28 | 6.91 | 7.23 | ↑$0.32 (4.63%) | 6.91 | 7.26 | 585.81K |
| 2024-03-27 | 6.86 | 6.94 | ↑$0.08 (1.17%) | 6.84 | 7.04 | 181.46K |
| 2024-03-26 | 6.99 | 6.86 | ↓$0.13 (-1.86%) | 6.85 | 7.06 | 211.86K |
| 2024-03-25 | 6.94 | 6.95 | ↑$0.01 (0.14%) | 6.79 | 7.45 | 613.91K |
| 2024-03-22 | 7.00 | 6.91 | ↓$0.09 (-1.29%) | 6.87 | 7.13 | 385.45K |
Create an account or log in to view more rows.
$CMPO I already know
tomorrow the bulls going to say "next week" just like every week.
$CMPO HOLDING LONG AND STRONG!!!
$CMPO BUY BUY BUY BUY
$CMPO coming now
$CMPO fake wall lets break it
$CMPO This is how I feel everyday holding this gem.
$CMPO let’s ride
$CMPO Like if you’re a bull
$CMPO I love this stonk!
$CMPO Powell save me