10.35
price down icon2.82%   -0.30
pre-market  Pre-market:  10.38   0.03   +0.29%
loading

Composecure Inc Stock (CMPO) Price History

The historical daily chart and data for Composecure Inc stock (CMPO), show that the latest closing stock price as of April 21, 2025, is $10.35.
  • Composecure Inc all-time high stock price is $17.71, occurred on February 19, 2025.
  • The lowest Composecure Inc stock price recorded was $4.26 on December 09, 2022. Since then, Composecure Inc's stock price has risen over 142.96% to $10.35 now.
  • The 52-week high stock price for CMPO is $17.71, representing a 71.11% increase from the current share price, occurred on February 19, 2025.
  • The 52-week low stock price for CMPO is $5.983, indicating a -42.19% decrease from the current share price, occurred on June 04, 2024.
  • The closing price of Composecure Inc (CMPO) stock in the beginning of 2024 was $7.36. The stock closed the year at $4.91, a loss of over -33.29% for the year.
The table below shows more information about CMPO historical price data:
Date High Low High - Low Volume % Change
Apr 21, 2025 $10.65 $10.25 $0.40 560,963.0 -2.82%
Apr 17, 2025 $10.68 $10.35 $0.325 704,974.0 +1.53%
Apr 16, 2025 $10.58 $10.23 $0.35 481,679.0 +0.38%
Apr 15, 2025 $10.86 $10.41 $0.45 764,742.0 -2.29%
Apr 14, 2025 $10.90 $10.50 $0.398 476,282.0 +1.95%
Apr 11, 2025 $10.50 $9.98 $0.52 542,408.0 +1.75%
Apr 10, 2025 $10.51 $9.99 $0.52 668,283.0 -1.90%
Apr 09, 2025 $10.59 $9.43 $1.16 998,006.0 +8.91%
Apr 08, 2025 $10.41 $9.51 $0.90 867,135.0 -3.69%
Apr 07, 2025 $10.56 $9.24 $1.32 1,372,305.0 +0.91%
Apr 04, 2025 $10.33 $9.84 $0.49 1,266,572.0 -6.50%
Apr 03, 2025 $10.79 $10.10 $0.6831 1,012,270.0 -0.47%
Apr 02, 2025 $10.99 $10.62 $0.375 1,179,087.0 -2.38%
Apr 01, 2025 $10.98 $10.46 $0.523 786,679.0 +0.55%
Mar 31, 2025 $11.01 $10.65 $0.36 1,002,508.0 -0.64%
Mar 28, 2025 $11.42 $10.74 $0.68 599,383.0 -3.10%
Mar 27, 2025 $11.49 $11.20 $0.29 461,608.0 -0.53%
Mar 26, 2025 $11.54 $11.28 $0.26 588,721.0 -1.73%
Mar 25, 2025 $11.67 $11.45 $0.22 809,447.0 +0.35%

Composecure Inc Stock (CMPO) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Composecure Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CMPO shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Composecure Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Composecure Inc Stock (CMPO) Price History 2025

Month High Low High - Low Volume % Change
Apr, 2025 $10.99 $9.24 $1.75 12,242,348.0 -4.78%
Mar, 2025 $13.71 $10.28 $3.44 23,687,487.0 -18.52%
Feb, 2025 $17.71 $12.10 $5.61 22,174,650.0 -16.31%
Jan, 2025 $16.42 $13.60 $2.82 18,262,194.0 +3.98%

Composecure Inc Stock (CMPO) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $17.03 $15.26 $1.77 15,878,092.0 -1.88%
Nov, 2024 $16.38 $12.50 $3.88 17,888,347.0 +5.56%
Oct, 2024 $15.76 $13.42 $2.34 18,246,686.0 +7.77%
Sep, 2024 $14.20 $11.25 $2.95 24,330,574.0 +19.52%
Aug, 2024 $11.97 $7.32 $4.65 26,018,907.0 +43.93%
Jul, 2024 $8.36 $6.81 $1.55 7,022,298.0 +19.85%
Jun, 2024 $6.87 $5.98 $0.887 4,103,188.0 +7.17%
May, 2024 $8.16 $6.24 $1.92 8,032,127.0 -8.71%
Apr, 2024 $7.49 $6.35 $1.14 4,632,937.0 -3.87%
Mar, 2024 $7.45 $4.61 $2.84 6,696,483.0 +49.38%
Feb, 2024 $5.26 $4.63 $0.63 2,653,808.0 -3.97%
Jan, 2024 $5.90 $4.99 $0.91 2,512,087.0 -6.67%

Composecure Inc Stock (CMPO) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $5.60 $4.80 $0.80 2,611,164.0 +8.22%
Nov, 2023 $6.24 $4.64 $1.60 1,916,523.0 -17.25%
Oct, 2023 $6.64 $5.62 $1.02 1,788,478.0 -6.51%
Sep, 2023 $6.79 $6.11 $0.68 2,397,816.0 +2.71%
Aug, 2023 $7.42 $6.06 $1.36 4,462,471.0 -15.36%
Jul, 2023 $7.45 $6.75 $0.6999 2,432,357.0 +8.16%
Jun, 2023 $7.29 $6.53 $0.76 4,148,250.0 -0.44%
May, 2023 $7.56 $6.52 $1.04 4,360,106.0 -8.13%
Apr, 2023 $7.90 $7.06 $0.84 3,651,414.0 +1.90%
Mar, 2023 $7.54 $5.77 $1.77 5,794,595.0 +6.51%
Feb, 2023 $7.13 $6.00 $1.13 3,822,335.0 +8.65%
Jan, 2023 $6.59 $4.51 $2.08 3,966,206.0 +29.53%
$32.29
price down icon 3.21%
metal_fabrication RYI
$21.98
price down icon 1.08%
$30.36
price down icon 0.16%
$40.29
price down icon 2.73%
metal_fabrication WOR
$46.43
price down icon 2.03%
Cap:     |  Volume (24h):