CompoSecure Inc (CMPO)
15.02
+0.06
(+0.43%)
USD |
NASDAQ |
Nov 04, 16:00
15.02
0.00 (0.00%)
After-Hours: 20:00
CompoSecure Price: 15.02 for Nov. 4, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 01, 2024 | 15.12 | 15.12 | 14.51 | 14.95 | 1.148M |
| 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 |
| Oct 28, 2024 | 15.55 | 15.72 | 15.25 | 15.57 | 831814.0 |
| Oct 25, 2024 | 15.40 | 15.48 | 15.03 | 15.20 | 440155.0 |
| Oct 24, 2024 | 15.32 | 15.38 | 15.12 | 15.30 | 929944.0 |
| Oct 23, 2024 | 15.22 | 15.50 | 15.17 | 15.27 | 485050.0 |
| Oct 22, 2024 | 15.38 | 15.76 | 15.11 | 15.35 | 557244.0 |
| Oct 21, 2024 | 15.10 | 15.55 | 15.08 | 15.41 | 675083.0 |
| Oct 18, 2024 | 15.00 | 15.29 | 14.88 | 15.08 | 955290.0 |
| Oct 17, 2024 | 14.89 | 14.96 | 14.70 | 14.95 | 410981.0 |
| Oct 16, 2024 | 15.30 | 15.47 | 14.55 | 14.82 | 1.533M |
| Oct 15, 2024 | 14.84 | 15.30 | 14.75 | 15.25 | 1.640M |
| Oct 14, 2024 | 14.50 | 15.00 | 14.23 | 14.81 | 1.265M |
| Oct 11, 2024 | 13.84 | 14.37 | 13.84 | 14.30 | 627198.0 |
| Oct 10, 2024 | 14.29 | 14.29 | 13.42 | 13.88 | 1.149M |
| Oct 09, 2024 | 14.21 | 14.39 | 14.00 | 14.25 | 868914.0 |
| Oct 08, 2024 | 13.79 | 14.20 | 13.55 | 14.14 | 1.387M |
| Oct 07, 2024 | 13.80 | 14.05 | 13.76 | 13.78 | 474839.0 |
| Oct 04, 2024 | 13.93 | 14.08 | 13.72 | 13.93 | 583174.0 |
| Oct 03, 2024 | 13.81 | 13.84 | 13.50 | 13.60 | 414244.0 |
| Oct 02, 2024 | 14.00 | 14.16 | 13.82 | 13.86 | 602896.0 |
| Oct 01, 2024 | 13.94 | 14.15 | 13.66 | 13.82 | 802929.0 |
| Sep 30, 2024 | 13.87 | 14.20 | 13.82 | 14.02 | 877378.0 |
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
15.57
Maximum
Oct 28 2024
7.835
Average
7.19
Median
Apr 14 2022
Price Benchmarks
| ToughBuilt Industries Inc | 2.66 |
| ESAB Corp | 122.45 |
| Hyperscale Data Inc | 0.1957 |
| Omega Flex Inc | 51.37 |
| Smith & Wesson Brands Inc | 13.53 |
Price Related Metrics
| PE Ratio | 15.02 |
| PS Ratio | 2.419 |
| PEG Ratio | 0.3861 |
| Price to Free Cash Flow | 9.122 |
| Earnings Yield | 6.66% |
| Market Cap | 450.46M |
| Operating PE Ratio | 8.100 |
| Normalized PE Ratio | 51.00 |