Get the Stockscreener App
18.18
0.22%
-0.04
After Hours:
18.18
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, 2025, is $18.18.
- Composecure Inc all-time high stock price is $26.78, occurred on November 03, 2025.
- The lowest Composecure Inc stock price recorded was $17.80 on November 21, 2025. Since then, Composecure Inc's stock price has risen over 2.13% to $18.18 now.
- The 52-week high stock price for CMPO is $26.78, representing a 47.30% increase from the current share price, occurred on November 03, 2025.
- The 52-week low stock price for CMPO is $17.80, indicating a -2.09% decrease from the current share price, occurred on November 21, 2025.
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, 2025 | $18.53 | $17.80 | $0.73 | 886,778.0 | -0.22% |
| Nov 20, 2025 | $19.79 | $18.16 | $1.63 | 790,527.0 | -4.26% |
| Nov 19, 2025 | $19.43 | $18.71 | $0.72 | 914,180.0 | -1.91% |
| Nov 18, 2025 | $19.61 | $18.79 | $0.8191 | 866,054.0 | +1.68% |
| Nov 17, 2025 | $20.47 | $18.90 | $1.57 | 1,359,348.0 | -6.52% |
| Nov 14, 2025 | $20.67 | $19.24 | $1.43 | 1,001,671.0 | +2.77% |
| Nov 13, 2025 | $21.19 | $19.85 | $1.34 | 948,798.0 | -6.01% |
| Nov 12, 2025 | $21.40 | $20.75 | $0.65 | 1,210,179.0 | +1.49% |
| Nov 11, 2025 | $21.25 | $20.42 | $0.825 | 1,325,724.0 | -0.90% |
| Nov 10, 2025 | $21.27 | $20.73 | $0.54 | 684,230.0 | +1.50% |
| Nov 07, 2025 | $21.20 | $20.57 | $0.63 | 881,845.0 | -2.31% |
| Nov 06, 2025 | $22.55 | $21.07 | $1.48 | 978,925.0 | -4.03% |
| Nov 05, 2025 | $22.45 | $21.14 | $1.31 | 2,034,013.0 | +4.45% |
| Nov 04, 2025 | $22.30 | $19.85 | $2.45 | 2,115,224.0 | +2.92% |
| Nov 03, 2025 | $26.78 | $19.65 | $7.13 | 5,199,406.0 | +3.42% |
| Oct 31, 2025 | $19.93 | $19.57 | $0.365 | 444,582.0 | +1.48% |
| Oct 30, 2025 | $20.04 | $19.43 | $0.61 | 323,087.0 | -1.16% |
| Oct 29, 2025 | $20.74 | $19.58 | $1.16 | 299,021.0 | -4.07% |
| Oct 28, 2025 | $20.65 | $20.09 | $0.56 | 388,379.0 | +2.08% |
| Oct 27, 2025 | $20.96 | $20.10 | $0.86 | 514,303.0 | -1.80% |
| Oct 24, 2025 | $21.16 | $20.58 | $0.575 | 289,234.0 | -0.15% |
| Oct 23, 2025 | $20.74 | $19.63 | $1.11 | 376,608.0 | +4.56% |
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 |
|---|---|---|---|---|---|
| Nov, 2025 | $26.78 | $17.80 | $8.98 | 22,083,680.0 | -8.46% |
| Oct, 2025 | $21.16 | $19.06 | $2.09 | 12,363,851.0 | -4.61% |
| Sep, 2025 | $21.00 | $19.62 | $1.38 | 4,213,227.0 | +0.00% |
3.35%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):