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

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

Date Range:

2025-07-28 - 2025-10-28

Date	Open	High	Low	Close	Volume	Adjusted Close
9/22/2025	19.77	0.00	20.26	20.26	0	20.26
9/19/2025	20.14	20.32	19.65	19.77	2,416,508	19.77
9/18/2025	19.78	20.36	19.60	20.14	1,211,112	20.14
9/17/2025	19.39	19.82	19.23	19.64	675,476	19.64
9/16/2025	19.48	19.66	19.23	19.41	903,055	19.41
9/15/2025	19.48	19.58	19.14	19.52	694,156	19.52
9/12/2025	19.21	19.64	19.20	19.44	700,935	19.44
9/11/2025	19.38	19.57	19.17	19.22	3,648,297	19.22
9/10/2025	18.94	19.47	17.95	19.25	1,122,947	19.25
9/09/2025	19.24	19.28	18.84	18.91	720,654	18.91
9/08/2025	18.69	19.41	18.64	19.40	654,666	19.40
9/05/2025	18.69	18.97	18.21	18.50	669,332	18.50
9/04/2025	19.08	19.18	18.45	18.56	535,925	18.56
9/03/2025	18.97	19.15	18.63	18.92	805,833	18.92
9/02/2025	18.73	19.26	18.52	18.98	824,179	18.98
8/29/2025	19.76	19.76	18.92	19.12	874,733	19.12
8/28/2025	19.97	20.14	19.72	19.75	997,595	19.75
8/27/2025	19.67	19.90	19.03	19.86	866,826	19.86
8/26/2025	19.62	19.83	19.52	19.79	1,480,601	19.79
8/25/2025	19.68	19.95	19.61	19.65	301,207	19.65
8/22/2025	19.36	20.02	19.25	19.84	1,898,724	19.84
8/21/2025	18.97	19.33	18.81	19.28	1,501,652	19.28
8/20/2025	17.47	19.05	17.45	19.02	1,578,899	19.02
8/19/2025	18.74	18.87	18.14	18.20	911,123	18.20
8/18/2025	18.82	19.00	18.71	18.74	741,947	18.74
8/15/2025	19.27	19.48	18.37	18.57	868,137	18.57
8/14/2025	19.22	19.60	18.94	19.45	1,316,929	19.45
8/13/2025	19.00	19.35	18.76	19.27	1,412,335	19.27
8/12/2025	18.04	18.95	17.80	18.82	1,445,658	18.82
8/11/2025	17.94	18.00	17.57	17.96	1,413,771	17.96
8/08/2025	15.46	17.54	15.00	17.53	4,119,114	17.53
8/07/2025	14.50	14.51	14.05	14.40	617,885	14.40
8/06/2025	14.21	14.45	14.09	14.37	564,154	14.37
8/05/2025	14.23	14.23	13.94	14.14	564,170	14.14
8/04/2025	14.04	14.22	13.92	14.15	795,516	14.15
8/01/2025	14.00	14.05	13.68	13.87	939,230	13.87
7/31/2025	13.84	14.26	13.80	14.21	1,153,945	14.21
7/30/2025	13.82	14.04	13.79	13.84	765,352	13.84
7/29/2025	14.41	14.44	13.79	13.80	708,719	13.80
7/28/2025	14.33	14.51	14.20	14.29	1,052,884	14.29