CompoSecure Inc (CMPO)
6.78
-0.72
(-9.60%)
USD |
NASDAQ |
May 09, 16:00
6.78
0.00 (0.00%)
After-Hours: 20:00
CompoSecure Price: 6.78 for May 9, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 09, 2024 | 6.85 | 7.06 | 6.72 | 6.78 | 2.023M |
May 08, 2024 | 7.46 | 7.798 | 7.22 | 7.50 | 349437.0 |
May 07, 2024 | 7.30 | 8.16 | 7.26 | 7.53 | 1.130M |
May 06, 2024 | 7.10 | 7.25 | 6.99 | 7.25 | 175673.0 |
May 03, 2024 | 7.25 | 7.282 | 7.10 | 7.11 | 155547.0 |
May 02, 2024 | 7.13 | 7.26 | 7.09 | 7.23 | 234001.0 |
May 01, 2024 | 6.90 | 7.17 | 6.871 | 7.02 | 118720.0 |
Apr 30, 2024 | 7.00 | 7.045 | 6.92 | 6.95 | 115325.0 |
Apr 29, 2024 | 7.03 | 7.12 | 6.925 | 7.03 | 163818.0 |
Apr 26, 2024 | 6.73 | 7.04 | 6.72 | 6.98 | 156998.0 |
Apr 25, 2024 | 6.56 | 6.73 | 6.50 | 6.69 | 119338.0 |
Apr 24, 2024 | 6.58 | 6.63 | 6.42 | 6.60 | 83597.00 |
Apr 23, 2024 | 6.61 | 6.70 | 6.56 | 6.61 | 158734.0 |
Apr 22, 2024 | 6.65 | 6.72 | 6.53 | 6.64 | 122178.0 |
Apr 19, 2024 | 6.57 | 6.69 | 6.44 | 6.53 | 124068.0 |
Apr 18, 2024 | 6.45 | 6.62 | 6.422 | 6.62 | 174406.0 |
Apr 17, 2024 | 6.60 | 6.650 | 6.35 | 6.41 | 151803.0 |
Apr 16, 2024 | 6.64 | 6.66 | 6.38 | 6.55 | 231144.0 |
Apr 15, 2024 | 6.61 | 6.711 | 6.51 | 6.67 | 99838.00 |
Apr 12, 2024 | 6.64 | 6.745 | 6.59 | 6.63 | 95913.00 |
Apr 11, 2024 | 6.71 | 6.805 | 6.69 | 6.73 | 82297.00 |
Apr 10, 2024 | 6.64 | 6.75 | 6.61 | 6.72 | 111080.0 |
Apr 09, 2024 | 7.00 | 7.00 | 6.69 | 6.72 | 161067.0 |
Apr 08, 2024 | 6.94 | 7.09 | 6.86 | 6.94 | 161335.0 |
Apr 05, 2024 | 6.97 | 7.055 | 6.845 | 6.87 | 178151.0 |
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
9.56
Maximum
Dec 28 2021
6.299
Average
6.42
Median
Aug 11 2022
Price Benchmarks
ToughBuilt Industries Inc | 2.565 |
ESAB Corp | 109.05 |
Ault Alliance Inc | 0.372 |
Omega Flex Inc | 66.77 |
Smith & Wesson Brands Inc | 16.44 |
Price Related Metrics
PE Ratio | 6.990 |
PS Ratio | 0.8604 |
PEG Ratio | 3.320 |
Price to Free Cash Flow | 3.295 |
Earnings Yield | 14.31% |
Market Cap | 139.89M |
Operating PE Ratio | 2.844 |
Normalized PE Ratio | 69.70 |