The highest closing price for CompoSecure (CMPOW) last month was $12.06, on August 28. It was up 72.8% for the month. The latest price is $11.31.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 29 2025 | $11.73 | $11.73 | $11.00 | $11.06 | 24,535 |
August 28 2025 | $11.94 | $12.11 | $11.89 | $12.06 | 51,237 |
August 27 2025 | $11.72 | $11.85 | $11.56 | $11.85 | 5,069 |
August 26 2025 | $11.76 | $11.88 | $11.67 | $11.88 | 4,188 |
August 25 2025 | $11.89 | $11.89 | $11.89 | $11.89 | 725 |
August 22 2025 | $11.30 | $12.00 | $11.30 | $11.83 | 11,245 |
August 21 2025 | $11.02 | $11.34 | $10.90 | $11.32 | 17,717 |
August 20 2025 | $9.73 | $11.00 | $9.73 | $11.00 | 27,696 |
August 19 2025 | $10.68 | $10.76 | $10.17 | $10.31 | 156,216 |
August 18 2025 | $10.96 | $10.97 | $10.84 | $10.88 | 99,015 |
August 15 2025 | $10.93 | $10.98 | $10.53 | $10.53 | 5,141 |
August 14 2025 | $11.44 | $11.50 | $10.99 | $11.50 | 31,739 |
August 13 2025 | $11.11 | $11.33 | $10.88 | $11.25 | 55,850 |
August 12 2025 | $10.15 | $10.94 | $10.15 | $10.80 | 51,238 |
August 11 2025 | $9.98 | $10.00 | $9.68 | $9.95 | 70,450 |
August 08 2025 | $7.00 | $9.53 | $7.00 | $9.48 | 216,317 |
August 07 2025 | $6.42 | $6.49 | $6.23 | $6.49 | 15,051 |
August 06 2025 | $6.34 | $6.54 | $6.33 | $6.54 | 11,444 |
August 04 2025 | $6.22 | $6.32 | $6.17 | $6.25 | 160,976 |
August 01 2025 | $6.40 | $6.40 | $6.00 | $6.01 | 6,246 |
Daily pricing data for CompoSecure dates back to 12/27/2021, and may be incomplete.
