Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

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

19.45 -1.04 (-5.06%)

Streaming Delayed Price Updated: 3:59 PM EDT, Oct 16, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 15, 2025	20.69	20.89	20.49	20.49	564,658	+0.04(+0.20%)
Oct 14, 2025	19.67	20.51	19.52	20.45	461,061	+0.57(+2.87%)
Oct 13, 2025	19.88	20.14	19.60	19.88	609,130	+0.33(+1.69%)
Oct 10, 2025	19.85	20.45	19.44	19.55	605,112	-0.75(-3.69%)
Oct 09, 2025	20.31	20.37	19.81	20.30	1,404,275	-0.08(-0.39%)
Oct 08, 2025	20.40	20.52	20.11	20.38	469,434	+0.18(+0.89%)
Oct 07, 2025	19.91	20.27	19.82	20.20	590,969	+0.40(+2.02%)
Oct 06, 2025	20.76	20.87	19.71	19.80	793,246	-0.57(-2.80%)
Oct 03, 2025	20.20	20.75	20.20	20.37	382,032	-0.03(-0.15%)
Oct 02, 2025	20.25	20.57	20.01	20.40	608,900	+0.35(+1.75%)
Oct 01, 2025	20.61	20.83	19.89	20.05	846,896	-0.77(-3.70%)
Sep 30, 2025	20.83	20.93	20.52	20.82	1,091,896	-0.03(-0.14%)
Sep 29, 2025	20.89	21.00	20.61	20.85	1,038,031	+0.15(+0.72%)
Sep 26, 2025	20.21	20.85	20.15	20.70	607,952	+0.39(+1.92%)
Sep 25, 2025	19.85	20.41	19.62	20.31	680,020	+0.27(+1.35%)
Sep 24, 2025	20.38	20.67	20.03	20.04	796,999	-0.31(-1.52%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices