Get the Stockscreener App
15.52
0.78%
0.12
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 November 21, 2024, is $15.52.
- Composecure Inc all-time high stock price is $16.14, occurred on November 07, 2024.
- The lowest Composecure Inc stock price recorded was $4.26 on December 09, 2022. Since then, Composecure Inc's stock price has risen over 264.32% to $15.52 now.
- The 52-week high stock price for CMPO is $16.14, representing a 3.99% increase from the current share price, occurred on November 07, 2024.
- The 52-week low stock price for CMPO is $4.61, indicating a -70.30% decrease from the current share price, occurred on March 05, 2024.
- The closing price of Composecure Inc (CMPO) stock in the beginning of 2023 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 21, 2024 | $15.79 | $15.31 | $0.48 | 971,325.0 | +0.78% |
| Nov 20, 2024 | $15.51 | $15.15 | $0.36 | 821,215.0 | +0.79% |
| Nov 19, 2024 | $15.30 | $14.33 | $0.97 | 862,943.0 | +5.82% |
| Nov 18, 2024 | $14.47 | $13.78 | $0.695 | 629,344.0 | +4.56% |
| Nov 15, 2024 | $14.18 | $13.62 | $0.56 | 734,120.0 | -0.93% |
| Nov 14, 2024 | $14.04 | $13.63 | $0.41 | 573,619.0 | +1.53% |
| Nov 13, 2024 | $14.54 | $13.71 | $0.83 | 543,721.0 | -3.51% |
| Nov 12, 2024 | $14.33 | $13.84 | $0.4926 | 660,496.0 | +0.71% |
| Nov 11, 2024 | $14.28 | $13.67 | $0.61 | 900,116.0 | +1.36% |
| Nov 08, 2024 | $15.17 | $12.50 | $2.67 | 4,019,195.0 | -10.81% |
| Nov 07, 2024 | $16.14 | $15.49 | $0.65 | 1,026,715.0 | +0.97% |
| Nov 06, 2024 | $15.63 | $15.14 | $0.49 | 432,617.0 | +1.38% |
| Nov 05, 2024 | $15.39 | $15.01 | $0.38 | 1,007,764.0 | +1.66% |
| Nov 04, 2024 | $15.11 | $14.70 | $0.415 | 604,142.0 | +0.47% |
| Nov 01, 2024 | $15.12 | $14.51 | $0.61 | 1,117,644.0 | -1.06% |
| Oct 31, 2024 | $15.23 | $14.52 | $0.71 | 561,820.0 | -0.26% |
| Oct 30, 2024 | $15.22 | $14.78 | $0.44 | 704,406.0 | -0.36% |
| Oct 29, 2024 | $15.67 | $15.20 | $0.47 | 409,993.0 | -2.34% |
| Oct 28, 2024 | $15.71 | $15.25 | $0.465 | 831,639.0 | +2.43% |
| Oct 25, 2024 | $15.48 | $15.03 | $0.45 | 439,376.0 | -0.65% |
| Oct 24, 2024 | $15.38 | $15.12 | $0.27 | 918,591.0 | +0.20% |
| Oct 23, 2024 | $15.50 | $15.17 | $0.33 | 483,093.0 | -0.52% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $16.14 | $12.50 | $3.64 | 15,876,301.0 | +2.71% |
| 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% |
Composecure Inc Stock (CMPO) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $5.10 | $4.26 | $0.84 | 1,968,446.0 | -2.00% |
| Nov, 2022 | $5.52 | $4.71 | $0.81 | 2,714,189.0 | -6.18% |
| Oct, 2022 | $5.75 | $4.56 | $1.19 | 1,280,692.0 | +6.59% |
| Sep, 2022 | $6.15 | $4.72 | $1.43 | 2,050,511.0 | -13.32% |
| Aug, 2022 | $7.41 | $5.28 | $2.13 | 4,021,792.0 | +5.86% |
| Jul, 2022 | $6.08 | $4.83 | $1.25 | 1,079,054.0 | +5.00% |
| Jun, 2022 | $7.94 | $4.72 | $3.22 | 2,719,406.0 | -31.67% |
| May, 2022 | $7.94 | $5.85 | $2.09 | 2,733,282.0 | -1.30% |
| Apr, 2022 | $7.93 | $6.37 | $1.56 | 2,900,986.0 | +1.58% |
| Mar, 2022 | $8.13 | $5.89 | $2.24 | 4,880,288.0 | +7.36% |
| Feb, 2022 | $9.09 | $5.77 | $3.32 | 2,774,324.0 | -8.18% |
| Jan, 2022 | $8.61 | $7.00 | $1.61 | 1,289,851.0 | +0.00% |
1.25%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):