Get the Stockscreener App
20.22
1.22%
-0.25
After Hours:
20.22
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 December 12, 2025, is $20.22.
- 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 13.60% to $20.22 now.
- The 52-week high stock price for CMPO is $26.78, representing a 32.44% increase from the current share price, occurred on November 03, 2025.
- The 52-week low stock price for CMPO is $17.80, indicating a -11.97% 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 |
|---|---|---|---|---|---|
| Dec 12, 2025 | $21.04 | $20.04 | $1.00 | 859,921.0 | -1.22% |
| Dec 11, 2025 | $20.76 | $20.09 | $0.67 | 748,406.0 | +0.99% |
| Dec 10, 2025 | $20.59 | $19.75 | $0.83 | 1,106,974.0 | -0.20% |
| Dec 09, 2025 | $20.62 | $20.24 | $0.38 | 756,207.0 | -0.25% |
| Dec 08, 2025 | $20.87 | $20.31 | $0.56 | 833,469.0 | -0.83% |
| Dec 05, 2025 | $20.75 | $20.09 | $0.662 | 707,962.0 | +0.69% |
| Dec 04, 2025 | $20.45 | $19.74 | $0.715 | 730,458.0 | +3.14% |
| Dec 03, 2025 | $19.98 | $19.53 | $0.455 | 748,895.0 | -0.25% |
| Dec 02, 2025 | $20.30 | $19.50 | $0.795 | 986,532.0 | +1.38% |
| Dec 01, 2025 | $19.67 | $19.26 | $0.41 | 689,878.0 | -1.61% |
| Nov 28, 2025 | $19.91 | $19.27 | $0.635 | 348,883.0 | +2.05% |
| Nov 26, 2025 | $19.82 | $19.38 | $0.44 | 1,129,020.0 | -0.36% |
| Nov 25, 2025 | $19.59 | $18.84 | $0.75 | 1,187,426.0 | +2.63% |
| Nov 24, 2025 | $19.14 | $17.96 | $1.18 | 1,082,155.0 | +4.73% |
| 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% |
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 |
|---|---|---|---|---|---|
| Dec, 2025 | $21.04 | $19.26 | $1.78 | 9,028,623.0 | +1.76% |
| Nov, 2025 | $26.78 | $17.80 | $8.98 | 24,944,386.0 | +0.05% |
| 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% |
0.62%
1.22%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):