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

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

Date Range:

2025-06-07 - 2025-09-07

Date	Open	High	Low	Close	Volume	Adjusted Close
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
7/25/2025	14.54	14.78	14.24	14.28	652,299	14.28
7/24/2025	14.83	14.83	14.53	14.54	450,268	14.54
7/23/2025	14.57	14.90	14.51	14.84	564,579	14.84
7/22/2025	14.97	14.98	14.52	14.53	764,711	14.53
7/21/2025	14.97	15.08	14.79	15.04	798,465	15.04
7/18/2025	15.14	15.20	14.83	14.95	432,915	14.95
7/17/2025	14.58	15.08	14.58	14.98	684,281	14.98
7/16/2025	14.35	14.63	14.28	14.59	711,524	14.59
7/15/2025	14.38	14.46	14.23	14.28	456,398	14.28
7/14/2025	14.22	14.43	14.14	14.35	295,646	14.35
7/11/2025	14.56	14.56	14.14	14.21	319,852	14.21
7/10/2025	14.46	14.58	14.32	14.56	313,497	14.56
7/09/2025	14.50	14.54	14.18	14.47	526,730	14.47
7/08/2025	14.90	15.05	14.38	14.44	823,819	14.44
7/07/2025	14.78	15.10	14.58	14.84	1,225,464	14.84
7/03/2025	14.73	14.92	14.63	14.85	462,014	14.85
7/02/2025	14.07	14.79	14.01	14.63	729,671	14.63
7/01/2025	14.06	14.17	13.86	14.02	534,779	14.02
6/30/2025	14.23	14.34	13.97	14.09	1,016,997	14.09
6/27/2025	14.29	14.55	14.01	14.17	3,885,835	14.17
6/26/2025	14.37	14.52	14.28	14.33	424,696	14.33
6/25/2025	14.48	14.61	14.24	14.27	607,030	14.27
6/24/2025	14.18	14.52	14.06	14.46	915,698	14.46
6/23/2025	13.94	14.09	13.80	14.05	403,041	14.05
6/20/2025	14.15	14.38	13.87	13.97	1,325,931	13.97
6/18/2025	13.94	14.31	13.89	14.07	644,270	14.07
6/17/2025	13.78	14.00	13.73	13.91	598,483	13.91
6/16/2025	13.81	14.00	13.59	13.82	468,630	13.82
6/13/2025	14.02	14.06	13.63	13.66	614,800	13.66
6/12/2025	13.76	14.34	13.72	14.19	1,069,191	14.19
6/11/2025	13.66	13.76	13.40	13.75	762,923	13.75
6/10/2025	14.00	14.00	13.57	13.68	415,181	13.68
6/09/2025	14.00	14.00	13.82	13.92	424,680	13.92