Get the Stockscreener App
13.69
0.87%
-0.12
Pre-market:
13.82
0.13
+0.95%
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 June 04, 2025, is $13.69.
- 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 221.36% to $13.69 now.
- The 52-week high stock price for CMPO is $17.71, representing a 29.36% increase from the current share price, occurred on February 19, 2025.
- The 52-week low stock price for CMPO is $6.13, indicating a -55.22% decrease from the current share price, occurred on June 14, 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 04, 2025 | $13.89 | $13.60 | $0.295 | 476,044.0 | -0.87% |
| Jun 03, 2025 | $13.87 | $13.43 | $0.44 | 648,964.0 | +1.99% |
| Jun 02, 2025 | $13.81 | $13.35 | $0.47 | 616,676.0 | -1.24% |
| May 30, 2025 | $14.00 | $13.42 | $0.58 | 2,226,097.0 | +0.81% |
| May 29, 2025 | $13.95 | $13.47 | $0.4782 | 879,635.0 | -0.58% |
| May 28, 2025 | $13.93 | $13.42 | $0.5051 | 1,108,061.0 | +1.41% |
| May 27, 2025 | $13.86 | $13.41 | $0.445 | 1,171,327.0 | +2.04% |
| May 23, 2025 | $13.33 | $12.29 | $1.04 | 1,800,353.0 | +4.18% |
| May 22, 2025 | $12.87 | $12.21 | $0.66 | 657,430.0 | +2.17% |
| May 21, 2025 | $12.71 | $12.35 | $0.36 | 641,107.0 | -0.80% |
| May 20, 2025 | $12.54 | $12.20 | $0.345 | 493,045.0 | +1.13% |
| May 19, 2025 | $12.91 | $12.31 | $0.60 | 642,449.0 | -3.28% |
| May 16, 2025 | $12.98 | $12.45 | $0.53 | 734,481.0 | +1.51% |
| May 15, 2025 | $12.70 | $12.24 | $0.46 | 742,492.0 | +2.27% |
| May 14, 2025 | $12.39 | $12.07 | $0.325 | 1,137,991.0 | +0.41% |
| May 13, 2025 | $12.48 | $11.75 | $0.7306 | 1,480,314.0 | +3.28% |
| May 12, 2025 | $12.05 | $11.53 | $0.5169 | 1,250,607.0 | +2.68% |
| May 09, 2025 | $11.71 | $11.38 | $0.33 | 637,549.0 | +0.17% |
| May 08, 2025 | $11.62 | $11.35 | $0.275 | 535,324.0 | +1.94% |
| May 07, 2025 | $11.37 | $11.16 | $0.21 | 481,995.0 | +0.44% |
| May 06, 2025 | $11.36 | $11.07 | $0.29 | 379,345.0 | +0.36% |
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 |
|---|---|---|---|---|---|
| Jun, 2025 | $13.89 | $13.35 | $0.545 | 2,217,728.0 | -0.15% |
| May, 2025 | $14.00 | $10.82 | $3.18 | 18,516,731.0 | +24.75% |
| Apr, 2025 | $11.37 | $9.24 | $2.13 | 15,955,007.0 | +1.10% |
| 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% |
0.77%
0.86%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):