Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| CompoSecure Inc | CMPO | NASDAQ | Common Stock |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| -0.12 | -1.66% | 7.11 | 07:14:13 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 7.25 | 7.10 | 7.2825 | 7.11 | 7.23 |
CMPO Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 6.73 | 7.2825 | 6.72 | 7.07 | 157,772 | 0.38 | 5.65% |
| 1 Month | 6.97 | 7.2825 | 6.35 | 6.78 | 138,979 | 0.14 | 2.01% |
| 3 Months | 4.94 | 7.49 | 4.61 | 6.32 | 233,225 | 2.17 | 43.93% |
| 6 Months | 6.02 | 7.49 | 4.61 | 5.95 | 171,142 | 1.09 | 18.11% |
| 1 Year | 7.37 | 7.56 | 4.61 | 6.35 | 162,157 | -0.26 | -3.53% |
| 3 Years | 9.95 | 10.6899 | 4.26 | 6.45 | 153,905 | -2.84 | -28.54% |
| 5 Years | 9.95 | 10.6899 | 4.26 | 6.45 | 153,905 | -2.84 | -28.54% |
CMPO 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 04 May 2024 | 7.11 | -0.12 | -1.66% | 7.25 | 7.2825 | 7.10 | 155,547 |
| 03 May 2024 | 7.23 | 0.21 | 2.99% | 7.13 | 7.26 | 7.06 | 234,001 |
| 02 May 2024 | 7.02 | 0.07 | 1.01% | 6.90 | 7.17 | 6.871 | 118,720 |
| 01 May 2024 | 6.95 | -0.08 | -1.14% | 7.00 | 7.045 | 6.92 | 115,325 |
| 30 Apr 2024 | 7.03 | 0.05 | 0.72% | 7.03 | 7.12 | 6.925 | 163,815 |
| 27 Apr 2024 | 6.98 | 0.29 | 4.33% | 6.73 | 7.04 | 6.72 | 156,998 |
| 26 Apr 2024 | 6.69 | 0.09 | 1.36% | 6.56 | 6.73 | 6.50 | 119,338 |
| 25 Apr 2024 | 6.60 | -0.01 | -0.15% | 6.58 | 6.64 | 6.42 | 83,597 |
| 24 Apr 2024 | 6.61 | -0.03 | -0.45% | 6.61 | 6.70 | 6.56 | 158,734 |
| 23 Apr 2024 | 6.64 | 0.11 | 1.68% | 6.65 | 6.72 | 6.53 | 122,178 |
| 20 Apr 2024 | 6.53 | -0.09 | -1.36% | 6.57 | 6.69 | 6.44 | 123,968 |
| 19 Apr 2024 | 6.62 | 0.21 | 3.28% | 6.45 | 6.62 | 6.41 | 174,396 |
| 18 Apr 2024 | 6.41 | -0.14 | -2.14% | 6.55 | 6.6499 | 6.35 | 151,793 |
| 17 Apr 2024 | 6.55 | -0.12 | -1.80% | 6.64 | 6.66 | 6.38 | 231,144 |
| 16 Apr 2024 | 6.67 | 0.04 | 0.60% | 6.61 | 6.711 | 6.51 | 99,835 |
| 13 Apr 2024 | 6.63 | -0.10 | -1.49% | 6.64 | 6.745 | 6.59 | 95,913 |
| 12 Apr 2024 | 6.73 | 0.02 | 0.30% | 6.71 | 6.805 | 6.69 | 82,297 |
| 11 Apr 2024 | 6.71 | -0.01 | -0.15% | 6.64 | 6.75 | 6.61 | 111,080 |
| 10 Apr 2024 | 6.72 | -0.22 | -3.17% | 7.00 | 7.00 | 6.69 | 161,067 |
| 09 Apr 2024 | 6.94 | 0.07 | 1.02% | 6.88 | 7.09 | 6.86 | 161,335 |
| 06 Apr 2024 | 6.87 | -0.16 | -2.28% | 6.97 | 7.055 | 6.8451 | 178,151 |
| 05 Apr 2024 | 7.03 | -0.21 | -2.90% | 7.37 | 7.37 | 6.97 | 243,750 |
