CompoSecure Inc (CMPO)
15.52
+0.12
(+0.78%)
USD |
NASDAQ |
Nov 21, 16:00
15.52
0.00 (0.00%)
Pre-Market: 20:00
CompoSecure Price: 15.52 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 15.40 | 15.79 | 15.31 | 15.52 | 992643.0 |
| 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 |
| 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 |
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
15.63
Maximum
Nov 07 2024
7.923
Average
7.21
Median
May 10 2023
Price Benchmarks
| ToughBuilt Industries Inc | 2.70 |
| ESAB Corp | 125.46 |
| Hyperscale Data Inc | 0.1759 |
| Omega Flex Inc | 48.74 |
| Smith & Wesson Brands Inc | 13.25 |
Price Related Metrics
| PS Ratio | 2.462 |
| Price to Free Cash Flow | 9.325 |
| Earnings Yield | -2.84% |
| Market Cap | 1.368B |
| Operating PE Ratio | 8.430 |
| Normalized PE Ratio | 10.04 |