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

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

Date Range:

2025-09-13 - 2025-12-13

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