CompoSecure Inc (CMPO)
15.92
-0.23
(-1.42%)
USD |
NASDAQ |
Dec 03, 16:00
15.92
0.00 (0.00%)
After-Hours: 19:59
CompoSecure Price: 15.92 for Dec. 3, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Dec 03, 2024 | 16.07 | 16.29 | 15.90 | 15.92 | 570313.0 |
| Dec 02, 2024 | 15.69 | 16.39 | 15.34 | 16.15 | 1.181M |
| Nov 29, 2024 | 16.20 | 16.28 | 15.81 | 15.95 | 216588.0 |
| Nov 27, 2024 | 16.20 | 16.38 | 16.01 | 16.17 | 453664.0 |
| Nov 26, 2024 | 15.63 | 16.24 | 15.53 | 16.19 | 739228.0 |
| Nov 25, 2024 | 16.09 | 16.23 | 15.52 | 15.70 | 924222.0 |
| Nov 22, 2024 | 15.57 | 16.13 | 15.48 | 16.04 | 705682.0 |
| Nov 21, 2024 | 15.40 | 15.79 | 15.31 | 15.52 | 992645.0 |
| Nov 20, 2024 | 15.26 | 15.51 | 15.15 | 15.40 | 826917.0 |
| Nov 19, 2024 | 14.44 | 15.30 | 14.33 | 15.28 | 868963.0 |
| Nov 18, 2024 | 13.85 | 14.48 | 13.78 | 14.44 | 634442.0 |
| Nov 15, 2024 | 13.84 | 14.18 | 13.62 | 13.81 | 739763.0 |
| Nov 14, 2024 | 13.65 | 14.04 | 13.63 | 13.94 | 583919.0 |
| Nov 13, 2024 | 14.29 | 14.54 | 13.71 | 13.73 | 549278.0 |
| Nov 12, 2024 | 14.10 | 14.33 | 13.84 | 14.23 | 668314.0 |
| Nov 11, 2024 | 14.00 | 14.28 | 13.67 | 14.13 | 908866.0 |
| Nov 08, 2024 | 12.70 | 15.17 | 12.50 | 13.94 | 4.022M |
| Nov 07, 2024 | 15.75 | 16.14 | 15.49 | 15.63 | 1.038M |
| Nov 06, 2024 | 15.63 | 15.63 | 15.14 | 15.48 | 442829.0 |
| Nov 05, 2024 | 15.08 | 15.39 | 15.01 | 15.27 | 1.009M |
| Nov 04, 2024 | 14.80 | 15.11 | 14.70 | 15.02 | 609237.0 |
| Nov 01, 2024 | 15.12 | 15.12 | 14.51 | 14.95 | 1.152M |
| Oct 31, 2024 | 15.23 | 15.23 | 14.52 | 15.11 | 565947.0 |
| Oct 30, 2024 | 15.17 | 15.22 | 14.78 | 15.15 | 711499.0 |
| Oct 29, 2024 | 15.57 | 15.67 | 15.20 | 15.20 | 424739.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
4.35
Minimum
Dec 09 2022
16.19
Maximum
Nov 26 2024
7.979
Average
7.23
Median
Jan 05 2022
Price Benchmarks
| ToughBuilt Industries Inc | 2.86 |
| ESAB Corp | 129.68 |
| Hyperscale Data Inc | 5.76 |
| Omega Flex Inc | 48.80 |
| Smith & Wesson Brands Inc | 13.53 |
Price Related Metrics
| PS Ratio | 2.525 |
| Price to Free Cash Flow | 9.565 |
| Earnings Yield | -2.76% |
| Market Cap | 1.403B |
| Operating PE Ratio | 8.647 |
| Normalized PE Ratio | 10.30 |