CompoSecure Inc (CMPO) Historical Stock Data
6.62 ↑0.00 (0.08%)
As of April 24, 2024, 9:45am EST.
Historical Data
In the past 30 trading days, CMPO is up 0.20% a day on average. There have been 15 days where CompoSecure Inc closed green and 15 days where CMPO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-21 | 6.33 | 6.84 | ↑$0.51 (8.06%) | 6.33 | 7.17 | 849.51K |
| 2024-03-20 | 6.03 | 6.34 | ↑$0.31 (5.14%) | 6.00 | 6.49 | 237.28K |
| 2024-03-19 | 5.97 | 6.08 | ↑$0.11 (1.84%) | 5.85 | 6.11 | 175.73K |
| 2024-03-18 | 5.80 | 5.94 | ↑$0.14 (2.41%) | 5.69 | 5.98 | 74.03K |
| 2024-03-15 | 5.75 | 5.72 | ↓$0.03 (-0.52%) | 5.58 | 5.85 | 261.93K |
| 2024-03-14 | 5.95 | 5.81 | ↓$0.14 (-2.35%) | 5.70 | 5.95 | 117.54K |
| 2024-03-13 | 5.94 | 6.00 | ↑$0.06 (1.01%) | 5.83 | 6.01 | 120.16K |
| 2024-03-12 | 6.01 | 5.96 | ↓$0.05 (-0.83%) | 5.85 | 6.01 | 138.29K |
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