CompoSecure, Inc. - Class A Common Stock (CMPO)

Historical Prices For CompoSecure, Inc. - Class A Common Stock (CMPO)

Date Range:

2025-01-27 - 2025-04-27

Date	Open	High	Low	Close	Volume	Adjusted Close
4/25/2025	10.86	10.94	10.71	10.79	490,125	10.79
4/24/2025	10.87	10.95	10.77	10.87	473,386	10.87
4/23/2025	10.90	11.04	10.65	10.82	598,013	10.82
4/22/2025	10.56	10.73	10.35	10.60	578,775	10.60
4/21/2025	10.54	10.65	10.25	10.35	560,963	10.35
4/17/2025	10.50	10.68	10.35	10.65	704,977	10.65
4/16/2025	10.23	10.58	10.23	10.49	481,679	10.49
4/15/2025	10.66	10.86	10.41	10.45	764,742	10.45
4/14/2025	10.65	10.90	10.50	10.70	476,282	10.70
4/11/2025	10.30	10.50	9.98	10.49	542,411	10.49
4/10/2025	10.24	10.51	9.99	10.31	668,533	10.31
4/09/2025	9.51	10.59	9.43	10.51	998,149	10.51
4/08/2025	10.48	10.54	9.51	9.65	1,014,336	9.65
4/07/2025	9.52	10.34	9.24	10.02	1,372,305	10.02
4/04/2025	10.24	10.33	9.84	9.93	1,289,319	9.93
4/03/2025	10.20	10.79	10.10	10.62	1,013,843	10.62
4/02/2025	10.77	10.99	10.62	10.67	1,179,698	10.67
4/01/2025	10.77	10.98	10.46	10.93	786,780	10.93
3/31/2025	10.73	11.01	10.65	10.87	1,002,508	10.87
3/28/2025	11.06	11.42	10.74	10.94	599,443	10.94
3/27/2025	11.39	11.49	11.20	11.29	466,695	11.29
3/26/2025	11.53	11.54	11.28	11.35	592,481	11.35
3/25/2025	11.49	11.67	11.45	11.55	811,587	11.55
3/24/2025	11.91	11.91	11.45	11.51	729,732	11.51
3/21/2025	11.43	11.43	11.02	11.30	1,548,540	11.30
3/20/2025	11.41	11.60	11.31	11.41	572,608	11.41
3/19/2025	11.58	11.62	11.18	11.38	916,871	11.38
3/18/2025	11.08	11.20	10.86	10.88	461,816	10.88
3/17/2025	11.07	11.26	10.87	11.15	806,811	11.15
3/14/2025	10.51	11.03	10.51	11.02	1,070,183	11.02
3/13/2025	10.90	10.95	10.34	10.39	1,088,432	10.39
3/12/2025	10.89	11.12	10.57	10.97	849,231	10.97
3/11/2025	10.67	10.84	10.34	10.64	1,513,166	10.64
3/10/2025	10.71	10.88	10.28	10.72	1,716,524	10.72
3/07/2025	11.19	11.58	10.89	10.97	2,022,188	10.97
3/06/2025	11.20	12.19	10.86	11.56	2,722,655	11.56
3/05/2025	12.30	12.40	11.84	12.02	1,526,613	12.02
3/04/2025	11.93	12.31	11.60	12.08	1,565,644	12.08
3/03/2025	13.49	13.71	11.99	12.15	2,279,374	12.15
2/28/2025	12.58	13.63	12.10	13.34	3,209,821	13.34
2/27/2025	16.19	16.42	15.32	15.50	1,539,278	12.87
2/26/2025	15.36	16.03	15.35	15.81	1,273,374	13.13
2/25/2025	15.99	16.04	15.17	15.34	1,158,694	12.74
2/24/2025	16.47	16.47	15.63	15.96	955,471	13.26
2/21/2025	17.03	17.17	15.85	16.11	1,025,394	13.38
2/20/2025	17.03	17.15	16.10	16.91	1,442,990	14.04
2/19/2025	17.43	17.71	16.74	17.20	1,843,225	14.29
2/18/2025	16.88	17.13	15.97	17.09	1,555,944	14.19
2/14/2025	15.89	16.13	15.49	15.64	953,026	12.99
2/13/2025	15.25	15.73	15.21	15.73	1,160,542	13.06
2/12/2025	14.57	15.13	14.34	15.05	1,094,960	12.50
2/11/2025	14.79	14.92	14.50	14.84	1,039,617	12.33
2/10/2025	15.64	15.67	14.69	14.71	1,139,748	12.22
2/07/2025	16.05	16.05	15.63	15.75	534,287	13.08
2/06/2025	15.90	16.15	15.61	15.92	672,829	13.22
2/05/2025	15.88	16.79	15.67	15.82	772,580	13.14
2/04/2025	15.88	15.90	15.65	15.85	674,055	13.16
2/03/2025	15.51	15.86	15.35	15.80	672,211	13.12
1/31/2025	16.34	16.38	15.66	15.94	1,133,243	13.24
1/30/2025	15.79	16.42	15.79	16.28	1,005,777	13.52
1/29/2025	15.66	15.72	15.30	15.61	1,412,710	12.97
1/28/2025	15.21	15.70	15.00	15.66	624,319	13.01
1/27/2025	15.00	15.52	14.85	15.18	742,333	12.61