USD
Datos históricos de CompoSecure, Inc.
CompoSecure, Inc. · CMPO
$25.55
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:37:48 UTC
- Variación en el periodo
- +28.64%
- Máximo
- US$26.78
- 3 de noviembre de 2025
- Mínimo
- US$17.80
- 21 de noviembre de 2025
- Volumen medio diario
- 1.27 M
Del 10 de octubre de 2025 al 22 de enero de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 22 ene 2026 | 24.70 | 25.98 | 24.56 | 25.15 | −2.06% | 2.6 M |
| 21 ene 2026 | 26.04 | 26.50 | 24.98 | 25.68 | −1.23% | 2.56 M |
| 20 ene 2026 | 24.87 | 26.32 | 24.28 | 26.00 | +3.50% | 4.67 M |
| 16 ene 2026 | 25.25 | 25.95 | 24.88 | 25.12 | −0.51% | 2.51 M |
| 15 ene 2026 | 23.74 | 25.51 | 23.51 | 25.25 | +7.86% | 9.1 M |
| 14 ene 2026 | 21.19 | 23.71 | 21.15 | 23.41 | +9.24% | 4.07 M |
| 13 ene 2026 | 20.62 | 21.62 | 20.55 | 21.43 | +3.08% | 1.54 M |
| 12 ene 2026 | 21.75 | 22.45 | 20.15 | 20.79 | −6.22% | 1.68 M |
| 9 ene 2026 | 21.75 | 23.60 | 21.67 | 22.17 | +3.55% | 1.66 M |
| 8 ene 2026 | 19.61 | 21.45 | 19.52 | 21.41 | +8.90% | 1.87 M |
| 7 ene 2026 | 19.81 | 20.08 | 19.32 | 19.66 | −1.11% | 759,647 |
| 6 ene 2026 | 19.10 | 19.92 | 19.10 | 19.88 | +2.53% | 769,212 |
| 5 ene 2026 | 18.69 | 19.43 | 18.64 | 19.39 | +3.86% | 909,610 |
| 2 ene 2026 | 19.41 | 19.59 | 18.38 | 18.67 | −3.16% | 975,916 |
| 31 dic 2025 | 19.39 | 19.52 | 19.13 | 19.28 | +0.26% | 1.17 M |
| 30 dic 2025 | 19.37 | 19.44 | 19.16 | 19.23 | −0.83% | 402,163 |
| 29 dic 2025 | 19.44 | 19.66 | 19.19 | 19.39 | −0.67% | 405,649 |
| 26 dic 2025 | 19.61 | 19.73 | 19.35 | 19.52 | 0.00% | 463,257 |
| 24 dic 2025 | 19.42 | 19.60 | 19.33 | 19.52 | +0.67% | 314,761 |
| 23 dic 2025 | 19.24 | 19.49 | 19.02 | 19.39 | +0.78% | 928,616 |
| 22 dic 2025 | 19.68 | 19.69 | 19.18 | 19.24 | −1.74% | 588,137 |
| 19 dic 2025 | 19.50 | 20.01 | 19.50 | 19.58 | +0.46% | 4.59 M |
| 18 dic 2025 | 19.58 | 19.92 | 19.45 | 19.49 | +0.98% | 1.15 M |
| 17 dic 2025 | 19.52 | 19.78 | 19.18 | 19.30 | −1.18% | 1.12 M |
| 16 dic 2025 | 19.80 | 20.10 | 19.28 | 19.53 | −0.56% | 1.15 M |
| 15 dic 2025 | 20.19 | 20.27 | 19.59 | 19.64 | −2.87% | 1.41 M |
| 12 dic 2025 | 20.39 | 21.04 | 20.04 | 20.22 | −1.22% | 860,032 |
| 11 dic 2025 | 20.25 | 20.76 | 20.09 | 20.47 | +0.99% | 748,513 |
| 10 dic 2025 | 20.30 | 20.59 | 19.76 | 20.27 | −0.20% | 1.11 M |
| 9 dic 2025 | 20.24 | 20.62 | 20.24 | 20.31 | −0.25% | 756,246 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.