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）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
cmpo · 日线历史（复权）· FMP · 截至 2026年3月23日
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
$915.64+0.00%
Mkt Cap $421.8B
GE Aerospace
GE
$322.04+0.00%
Mkt Cap $336.5B
RTX Corporation
RTX
$178.66+0.00%
Mkt Cap $240.6B
The Boeing Company
BA
$215.92+0.00%
Mkt Cap $170.2B
Union Pacific Corporation
UNP
$268.67+0.00%
Mkt Cap $159.5B
Eaton Corporation plc
ETN
$403.14+0.00%
Mkt Cap $156.5B
Deere & Company
DE
$573.66+0.00%
Mkt Cap $154.9B
Honeywell International Inc.
HON
$211.80+0.00%
Mkt Cap $134.2B
Lockheed Martin Corporation
LMT
$520.07+0.00%
Mkt Cap $119.9B
Vertiv Holdings Co
VRT
$300.57+0.00%
Mkt Cap $115.5BWhat 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.
关于价格历史与 OHLCV 数据
CompoSecure, Inc.（CMPO）所属板块为 Industrials，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $16.51。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
CMPO 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
CMPO 历史股价FMP 日线复权 OHLCV