CompoSecure, Inc. (CMPO) Stock Price History
Historical prices from 2020 to 2026
- 1M
- —
- 3M
- —
- YTD
- -11.6%
- 1Y
- +15.2%
- 3Y
- +43.1%
- 5Y
- +14.4%
Loading 10-year price history...
CMPO Historical Performance
CMPO Annual Returns
Year-by-year price performance · 2020–2026
- 2020 annual price return
- +2.4%
- 2021 annual price return
- -19.3%
- 2022 annual price return
- -40.6%
- 2023 annual price return
- +14.6%
- 2024 annual price return
- +180.2%
- 2025 annual price return
- +52.1%
- 2026 annual price return
- +23.4%
CMPO Stock Price Trajectory (2020–2026)
As of June 28, 2026, CompoSecure, Inc. (CMPO) trades at $16.51, representing a +15.2% return over the past year. The stock has delivered a +100.0% total return over five years (+14.4% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $26.78 on November 3, 2025. From this peak, CMPO has corrected -38.3%, currently trading 13% below its 200-day moving average, suggesting potential weakness.
When compared to Industrials sector peers IDCC (+21.4% 1Y), OSIS (-2.8% 1Y), and TPVG (-32.1% 1Y), CMPO has underperformed the peer group average. Compare CMPO vs IDCC →
CMPO Historical Price Data · from 2020
Rows 1–50 of 1,329| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-03-13 | 17.37 | 17.91 | 16.41 | 16.51 | 7.13M | -16.36% |
| 2026-03-11 | 19.46 | 20.05 | 18.93 | 19.74 | 3.69M | -14.25% |
| 2026-03-05 | 23.04 | 23.62 | 22.68 | 23.02 | 5.22M | -2.04% |
| 2026-03-04 | 22.27 | 23.67 | 22.04 | 23.50 | 3.58M | +6.29% |
| 2026-03-03 | 21.72 | 22.46 | 21.20 | 22.11 | 3.09M | -1.91% |
| 2026-03-02 | 22.22 | 23.06 | 22.00 | 22.54 | 702K | +0.40% |
| 2026-02-27 | 22.61 | 23.28 | 21.90 | 22.45 | 1.51M | -2.90% |
| 2026-02-26 | 23.27 | 24.02 | 22.14 | 23.12 | 1.40M | +0.39% |
| 2026-02-25 | 22.76 | 23.70 | 22.54 | 23.03 | 978K | +1.50% |
| 2026-02-24 | 22.87 | 22.91 | 22.06 | 22.69 | 732K | +0.44% |
| 2026-02-23 | 22.67 | 22.91 | 22.15 | 22.59 | 2.86M | -1.22% |
| 2026-02-20 | 22.68 | 23.12 | 22.53 | 22.87 | 22 | +1.55% |
| 2026-02-19 | 23.26 | 23.66 | 22.17 | 22.52 | 22 | -4.21% |
| 2026-02-18 | 23.79 | 24.30 | 23.44 | 23.51 | 2.36M | -2.49% |
| 2026-02-17 | 24.58 | 24.73 | 23.69 | 24.11 | 1.93M | -2.11% |
| 2026-02-13 | 24.77 | 25.12 | 24.21 | 24.63 | 2.16M | -0.24% |
| 2026-02-12 | 24.86 | 25.66 | 24.23 | 24.69 | 1.78M | -1.16% |
| 2026-02-11 | 25.17 | 25.28 | 24.42 | 24.98 | 2.18M | +0.52% |
| 2026-02-10 | 25.50 | 25.65 | 24.81 | 24.85 | 1.99M | -1.86% |
| 2026-02-09 | 24.35 | 25.49 | 24.00 | 25.32 | 1.79M | +3.52% |
| 2026-02-06 | 23.51 | 25.25 | 23.50 | 24.46 | 2.74M | +6.12% |
| 2026-02-05 | 22.44 | 23.08 | 21.79 | 23.05 | 2.79M | +4.11% |
| 2026-02-04 | 23.41 | 23.61 | 21.60 | 22.14 | 2.30M | -5.91% |
| 2026-02-03 | 24.48 | 24.82 | 23.13 | 23.53 | 2.23M | -2.24% |
| 2026-02-02 | 23.03 | 24.34 | 23.00 | 24.07 | 1.74M | +2.12% |
| 2026-01-30 | 24.11 | 24.42 | 22.88 | 23.57 | 2.08M | -2.88% |
| 2026-01-29 | 24.11 | 24.40 | 23.60 | 24.27 | 1.55M | +1.00% |
| 2026-01-28 | 24.54 | 25.15 | 23.94 | 24.03 | 1.93M | -1.92% |
| 2026-01-27 | 24.93 | 25.15 | 24.13 | 24.50 | 1.58M | -1.37% |
| 2026-01-26 | 24.63 | 25.32 | 24.49 | 24.84 | 1.45M | -0.84% |
| 2026-01-23 | 24.09 | 25.93 | 24.09 | 25.05 | 848K | -0.40% |
| 2026-01-22 | 24.70 | 25.98 | 24.56 | 25.15 | 2.60M | -2.06% |
| 2026-01-21 | 26.04 | 26.50 | 24.98 | 25.68 | 2.56M | -1.23% |
| 2026-01-20 | 24.87 | 26.32 | 24.28 | 26.00 | 4.67M | +3.50% |
| 2026-01-16 | 25.25 | 25.95 | 24.88 | 25.12 | 2.51M | -0.51% |
| 2026-01-15 | 23.74 | 25.51 | 23.51 | 25.25 | 9.10M | +7.86% |
| 2026-01-14 | 21.19 | 23.71 | 21.14 | 23.41 | 4.07M | +9.24% |
| 2026-01-13 | 20.62 | 21.61 | 20.55 | 21.43 | 1.54M | +3.08% |
| 2026-01-12 | 21.75 | 22.45 | 20.15 | 20.79 | 1.68M | -6.22% |
| 2026-01-09 | 21.75 | 23.60 | 21.67 | 22.17 | 1.66M | +3.55% |
| 2026-01-08 | 19.61 | 21.45 | 19.52 | 21.41 | 1.87M | +8.90% |
| 2026-01-07 | 19.81 | 20.08 | 19.32 | 19.66 | 760K | -1.11% |
| 2026-01-06 | 19.10 | 19.92 | 19.10 | 19.88 | 769K | +2.53% |
| 2026-01-05 | 18.69 | 19.43 | 18.64 | 19.39 | 910K | +3.86% |
| 2026-01-02 | 19.41 | 19.59 | 18.38 | 18.67 | 976K | -3.16% |
| 2025-12-31 | 19.39 | 19.52 | 19.13 | 19.28 | 1.17M | +0.26% |
| 2025-12-30 | 19.37 | 19.44 | 19.16 | 19.23 | 402K | -0.83% |
| 2025-12-29 | 19.44 | 19.66 | 19.19 | 19.39 | 406K | -0.67% |
| 2025-12-26 | 19.61 | 19.73 | 19.35 | 19.52 | 463K | 0.00% |
| 2025-12-24 | 19.42 | 19.60 | 19.32 | 19.52 | 315K | +0.67% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
CMPO — Frequently Asked Questions
Quick answers to the most common questions about buying CMPO stock.
How has CMPO stock performed recently?
CMPO returned +15.2% over the past year, beating its 5-year annualized CAGR of +14.4%. The stock trades below its 200-day moving average, confirming the uptrend.
What is CMPO's all-time high price?
CompoSecure, Inc. reached $26.78 on 2025-11-03. The 52-week high is $26.78. Current 1-year return of +15.2% places the stock closer to historical peaks.
Where can I download CMPO historical price data?
This page provides CMPO daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2020-2026, downloadable in CSV format.