GPGI - CompoSecure, Inc.
22.11
-0.430 -1.945%
Share volume: 3,086,229
Last Updated: 03-03-2026
Banking/Financial Services:
-0.21%
PREVIOUS CLOSE
CHG
CHG%
$22.54
-0.43
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $21.89 | $21.89 | $22.46 | $22.46 | $21.20 | $21.20 | $22.11 | $22.11 | 3,086,229 | $3,086,229.00 |
| 03-02-2026 | $22.22 | $22.22 | $23.06 | $23.06 | $22.00 | $22.00 | $22.54 | $22.54 | 3,030,473 | $3,030,473.00 |
| 02-27-2026 | $22.61 | $22.61 | $23.29 | $23.29 | $21.90 | $21.90 | $22.45 | $22.45 | 4,791,066 | $4,791,066.00 |
| 02-26-2026 | $23.27 | $23.27 | $24.02 | $24.02 | $22.14 | $22.14 | $23.12 | $23.12 | 6,744,067 | $6,744,067.00 |
| 02-25-2026 | $22.93 | $22.93 | $23.70 | $23.70 | $22.54 | $22.54 | $23.03 | $23.03 | 4,091,960 | $4,091,960.00 |
| 02-24-2026 | $22.87 | $22.87 | $22.91 | $22.91 | $22.06 | $22.06 | $22.69 | $22.69 | 2,908,787 | $2,908,787.00 |
| 02-23-2026 | $22.67 | $22.67 | $22.91 | $22.91 | $22.15 | $22.15 | $22.59 | $22.59 | 2,859,836 | $2,859,836.00 |
| 02-20-2026 | $22.53 | $22.53 | $23.12 | $23.12 | $22.53 | $22.53 | $22.87 | $22.87 | 2,024,211 | $2,024,211.00 |
| 02-19-2026 | $23.35 | $23.35 | $23.66 | $23.66 | $22.17 | $22.17 | $22.52 | $22.52 | 2,489,545 | $2,489,545.00 |
| 02-18-2026 | $23.50 | $23.50 | $24.30 | $24.30 | $23.44 | $23.44 | $23.51 | $23.51 | 2,383,400 | $2,383,400.00 |