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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 15, 2024	6.610	6.711	6.510	6.670	99,835	+0.04(+0.60%)
Apr 12, 2024	6.640	6.745	6.590	6.630	95,913	-0.10(-1.49%)
Apr 11, 2024	6.710	6.805	6.690	6.730	82,297	+0.01(+0.15%)
Apr 10, 2024	6.640	6.750	6.610	6.720	111,080	+0.00(+0.00%)
Apr 09, 2024	7.000	7.000	6.690	6.720	161,067	-0.22(-3.17%)
Apr 08, 2024	6.940	7.090	6.860	6.940	161,335	+0.07(+1.02%)
Apr 05, 2024	6.970	7.055	6.845	6.870	178,151	-0.16(-2.28%)
Apr 04, 2024	7.360	7.360	6.970	7.030	243,750	-0.21(-2.90%)
Apr 03, 2024	7.220	7.280	7.020	7.240	377,538	+0.14(+1.97%)
Apr 02, 2024	7.140	7.490	6.928	7.100	1,021,228	-0.02(-0.28%)
Apr 01, 2024	7.200	7.230	6.860	7.120	519,275	-0.11(-1.52%)
Mar 28, 2024	6.910	7.260	6.910	7.230	585,872	+0.29(+4.18%)
Mar 27, 2024	6.860	7.035	6.840	6.940	181,462	+0.08(+1.17%)
Mar 26, 2024	6.990	7.060	6.850	6.860	211,862	-0.09(-1.29%)
Mar 25, 2024	6.940	7.450	6.790	6.950	613,905	+0.04(+0.58%)
Mar 22, 2024	7.000	7.130	6.870	6.910	385,454	+0.07(+1.02%)
Mar 21, 2024	6.330	7.170	6.330	6.840	849,549	+0.50(+7.89%)
Mar 20, 2024	6.030	6.490	6.000	6.340	237,276	+0.26(+4.28%)
Mar 19, 2024	5.970	6.110	5.850	6.080	175,725	+0.14(+2.36%)
Mar 18, 2024	5.800	5.980	5.690	5.940	74,025	+0.22(+3.85%)
Mar 15, 2024	5.750	5.850	5.580	5.720	261,932	-0.09(-1.55%)
Mar 14, 2024	5.950	5.950	5.700	5.810	117,538	-0.19(-3.17%)
Mar 13, 2024	5.940	6.010	5.830	6.000	120,161	+0.04(+0.67%)
Mar 12, 2024	6.010	6.010	5.850	5.960	138,290	-0.04(-0.67%)
Mar 11, 2024	5.950	6.125	5.930	6.000	161,067	+0.05(+0.84%)
Mar 08, 2024	5.930	6.120	5.900	5.950	335,527	+0.03(+0.51%)
Mar 07, 2024	5.990	6.540	5.810	5.920	1,672,905	+1.22(+25.96%)
Mar 06, 2024	4.750	4.915	4.700	4.700	151,023	+0.00(+0.00%)
Mar 05, 2024	4.710	4.734	4.610	4.700	173,277	+0.00(+0.00%)
Mar 04, 2024	4.740	4.756	4.620	4.700	155,668	-0.02(-0.42%)
Mar 01, 2024	4.880	4.880	4.670	4.720	100,040	-0.12(-2.48%)
Feb 29, 2024	4.890	4.940	4.830	4.840	72,245	-0.01(-0.21%)
Feb 28, 2024	4.870	4.960	4.850	4.850	73,029	-0.04(-0.82%)
Feb 27, 2024	4.800	4.920	4.770	4.890	172,123	+0.06(+1.24%)
Feb 26, 2024	4.880	4.940	4.760	4.830	76,874	-0.04(-0.92%)
Feb 23, 2024	4.760	4.915	4.730	4.875	170,443	+0.08(+1.56%)
Feb 22, 2024	4.750	4.830	4.630	4.800	195,385	+0.06(+1.27%)
Feb 21, 2024	4.920	4.935	4.710	4.740	255,655	-0.15(-3.07%)
Feb 20, 2024	4.970	5.000	4.730	4.890	212,908	-0.07(-1.41%)
Feb 16, 2024	5.200	5.200	4.950	4.960	122,991	-0.20(-3.88%)
Feb 15, 2024	5.160	5.210	5.110	5.160	73,568	+0.09(+1.78%)
Feb 14, 2024	5.180	5.205	5.040	5.070	128,778	+0.04(+0.80%)
Feb 13, 2024	5.260	5.260	5.000	5.030	94,375	-0.14(-2.71%)
Feb 12, 2024	4.860	5.210	4.860	5.170	146,993	+0.26(+5.30%)
Feb 09, 2024	4.940	4.950	4.830	4.910	109,570	-0.02(-0.41%)
Feb 08, 2024	4.900	4.960	4.700	4.930	121,445	+0.02(+0.41%)
Feb 07, 2024	5.060	5.076	4.850	4.910	185,555	-0.13(-2.58%)
Feb 06, 2024	5.070	5.110	4.950	5.040	79,003	-0.04(-0.79%)
Feb 05, 2024	5.170	5.190	4.920	5.080	132,795	-0.11(-2.12%)
Feb 02, 2024	4.990	5.230	4.920	5.190	122,796	+0.17(+3.39%)