GPGI - CompoSecure, Inc.
17.12
0.790 4.614%
Share volume: 3,754,032
Last Updated: 04-17-2026
Banking/Financial Services:
-0.21%
PREVIOUS CLOSE
CHG
CHG%
$16.33
0.79
0.05%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $16.59 | $16.59 | $17.22 | $17.22 | $16.19 | $16.19 | $17.12 | $17.12 | 3,754,032 | $3,753,093.00 |
| 04-16-2026 | $16.61 | $16.61 | $16.74 | $16.74 | $16.04 | $16.04 | $16.33 | $16.33 | 2,755,865 | $2,755,865.00 |
| 04-15-2026 | $16.81 | $16.81 | $17.03 | $17.03 | $16.21 | $16.21 | $16.46 | $16.46 | 3,078,369 | $3,078,369.00 |
| 04-14-2026 | $16.60 | $16.60 | $17.11 | $17.11 | $16.47 | $16.47 | $16.78 | $16.78 | 3,460,535 | $3,460,535.00 |
| 04-13-2026 | $15.96 | $15.96 | $16.43 | $16.43 | $15.92 | $15.92 | $16.39 | $16.39 | 2,495,593 | $2,495,593.00 |
| 04-10-2026 | $16.45 | $16.45 | $16.71 | $16.71 | $16.03 | $16.03 | $16.19 | $16.19 | 2,614,171 | $2,614,171.00 |
| 04-09-2026 | $16.71 | $16.71 | $16.96 | $16.96 | $16.26 | $16.26 | $16.39 | $16.39 | 2,963,521 | $2,963,521.00 |
| 04-08-2026 | $16.46 | $16.46 | $17.58 | $17.58 | $16.46 | $16.46 | $16.88 | $16.88 | 3,439,673 | $3,439,673.00 |
| 04-07-2026 | $17.13 | $17.13 | $17.44 | $17.44 | $15.48 | $15.48 | $16.18 | $16.18 | 4,415,710 | $4,415,710.00 |
| 04-06-2026 | $17.11 | $17.11 | $17.48 | $17.48 | $16.93 | $16.93 | $17.26 | $17.26 | 3,842,845 | $3,842,845.00 |