CompoSecure, Inc.
CMPONASDAQIndustrials
$16.51
$-1.04(-5.93%)
Market Cap$1.7B
P/E Ratio—
52W High$26.78
52W Low$9.2438
CompoSecure, Inc. (CMPO) Stock Price History
Key milestones, OHLCV table, annual returns, peers & What If.
cmpo · EOD price history · split-adj. · FMP · as of Mar 23, 2026
5-Year High5Y
$26.78
Nov 3, 2025
-38.3% from here
5-Year Low5Y
$3.54
Dec 9, 2022
+366.4% from low
IPO Priceadj.
$8.19
Nov 19, 2020
+101.6% since IPO
1 Year Ago
$13.92
Jun 9, 2025
+18.6% in 1Y
5 Years Ago
$8.37
Jun 8, 2021
+97.3% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · CMPO
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | $17.28 | $17.86 | $17.20 | $17.65 | $17.65 | 5.9M | +2.14% |
| Mar 20, 2026 | $17.30 | $17.52 | $16.81 | $17.06 | $17.06 | 31.6M | -1.39% |
| Mar 19, 2026 | $17.24 | $17.50 | $17.00 | $17.29 | $17.29 | 6.0M | +0.29% |
| Mar 18, 2026 | $17.70 | $18.19 | $17.61 | $17.74 | $17.74 | 7.0M | +0.23% |
| Mar 17, 2026 | $16.82 | $17.32 | $16.68 | $17.28 | $17.28 | 5.5M | +2.73% |
| Mar 16, 2026 | $16.92 | $17.25 | $16.61 | $16.83 | $16.83 | 5.3M | -0.53% |
| Mar 13, 2026 | $17.37 | $17.92 | $16.41 | $16.51 | $16.51 | 7.1M | -4.95% |
| Mar 12, 2026 | $18.88 | $19.02 | $17.13 | $17.55 | $17.55 | 11.4M | -7.04% |
| Mar 11, 2026 | $19.46 | $20.05 | $18.93 | $19.74 | $19.74 | 3.7M | +1.44% |
| Mar 10, 2026 | $20.53 | $20.66 | $19.75 | $19.81 | $19.81 | 3.8M | -3.51% |
| Mar 9, 2026 | $20.33 | $21.11 | $20.13 | $20.65 | $20.65 | 4.9M | +1.57% |
| Mar 6, 2026 | $22.00 | $22.14 | $20.11 | $20.33 | $20.33 | 3.8M | -7.59% |
| Mar 5, 2026 | $23.15 | $23.62 | $22.68 | $23.02 | $23.02 | 5.2M | -0.56% |
| Mar 4, 2026 | $22.39 | $23.67 | $22.04 | $23.50 | $23.50 | 3.6M | +4.96% |
| Mar 3, 2026 | $21.89 | $22.46 | $21.20 | $22.11 | $22.11 | 3.1M | +1.01% |
| Mar 2, 2026 | $22.22 | $23.06 | $22.00 | $22.54 | $22.54 | 3.0M | +1.44% |
| Feb 27, 2026 | $22.61 | $23.28 | $21.90 | $22.45 | $22.45 | 1.5M | -0.71% |
| Feb 26, 2026 | $23.27 | $24.02 | $22.14 | $23.12 | $23.12 | 1.4M | -0.64% |
| Feb 25, 2026 | $22.76 | $23.70 | $22.54 | $23.03 | $23.03 | 978K | +1.19% |
| Feb 24, 2026 | $22.87 | $22.91 | $22.06 | $22.69 | $22.69 | 732K | -0.79% |
Showing 1–20 of 1,202 records
Annual Stock Price Performance · CMPO
Jan 1 → Dec 31 · 6 years2026-9.1%$19.41 → $17.65
-9.1%
2025+51.6%$12.72 → $19.28
+51.6%
2024+183.3%$4.49 → $12.72
+183.3%
2023+9.3%$4.10 → $4.48
+9.3%
2022-40.2%$6.82 → $4.08
-40.2%
2021-18.5%$8.36 → $6.81
-18.5%
Best Year2024 · +183.3%
Worst Year2022 · -40.2%
Positive Years3 / 6
Avg Annual Return+29.4%
6Y Total Return+111.1%
6Y CAGR~+13.3% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$911.16+0.00%
Mkt Cap $419.7B
GE Aerospace
GE
$323.01+0.00%
Mkt Cap $337.5B
RTX Corporation
RTX
$179.60+0.00%
Mkt Cap $241.9B
The Boeing Company
BA
$216.28+0.00%
Mkt Cap $170.5B
Union Pacific Corporation
UNP
$270.58+0.00%
Mkt Cap $160.6B
Eaton Corporation plc
ETN
$405.29+0.00%
Mkt Cap $157.4B
Deere & Company
DE
$577.73+0.00%
Mkt Cap $156.0B
Honeywell International Inc.
HON
$211.92+0.00%
Mkt Cap $134.3B
Lockheed Martin Corporation
LMT
$520.90+0.00%
Mkt Cap $120.1B
Vertiv Holdings Co
VRT
$302.47+0.00%
Mkt Cap $116.2BWhat If You Invested in CMPO?
If you invested $1,000 in CMPO at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,016
Total Return+101.6%
CAGR~+12.4% / yr
Profit+$1,016
Based on Nov 19, 2020 · $8.19Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
About Price History & OHLCV Data
CompoSecure, Inc. (CMPO) is classified under Industrials and trades on NASDAQ. The quote snapshot on this page shows a last price of $16.51. Use the chart and OHLCV table below for open, high, low, close and volume over time.
Annual performance bars, similar companies in the same sector, and the What If calculator help you explore long-horizon returns without leaving this tab. Figures use split-adjusted end-of-day prices where noted; this content is informational, not investment advice.
Data: FMP EOD · split-adjusted where noted · not investment advice
Frequently Asked Questions
CMPO price history · 5 questionsEnd-of-day prices are sourced from market data providers (Financial Modeling Prep). Corporate actions such as splits may be reflected in adjusted series; always verify critical values with your broker or official filings.
CMPO historical stock pricesFMP EOD datasplit-adjusted OHLCV