Get the Stockscreener App
16.11
4.73%
-0.80
After Hours:
16.11
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 February 21, 2025, is $16.11.
- 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 278.17% to $16.11 now.
- The 52-week high stock price for CMPO is $17.71, representing a 9.93% increase from the current share price, occurred on February 19, 2025.
- The 52-week low stock price for CMPO is $4.61, indicating a -71.38% decrease from the current share price, occurred on March 05, 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 |
|---|---|---|---|---|---|
| Feb 21, 2025 | $17.17 | $15.85 | $1.32 | 1,019,171.0 | -4.73% |
| Feb 20, 2025 | $17.15 | $16.10 | $1.05 | 1,438,346.0 | -1.69% |
| Feb 19, 2025 | $17.71 | $16.74 | $0.9699 | 1,841,023.0 | +0.64% |
| Feb 18, 2025 | $17.13 | $15.97 | $1.16 | 1,552,919.0 | +9.27% |
| Feb 14, 2025 | $16.13 | $15.49 | $0.64 | 935,723.0 | -0.57% |
| Feb 13, 2025 | $15.73 | $15.21 | $0.525 | 865,011.0 | +4.52% |
| Feb 12, 2025 | $15.13 | $14.34 | $0.79 | 1,085,364.0 | +1.42% |
| Feb 11, 2025 | $14.92 | $14.50 | $0.42 | 1,024,491.0 | +0.88% |
| Feb 10, 2025 | $15.67 | $14.69 | $0.979 | 1,134,564.0 | -6.60% |
| Feb 07, 2025 | $16.05 | $15.62 | $0.425 | 524,593.0 | -1.07% |
| Feb 06, 2025 | $16.15 | $15.61 | $0.539 | 668,962.0 | +0.63% |
| Feb 05, 2025 | $16.79 | $15.67 | $1.12 | 768,797.0 | -0.19% |
| Feb 04, 2025 | $15.90 | $15.65 | $0.25 | 661,819.0 | +0.32% |
| Feb 03, 2025 | $15.86 | $15.35 | $0.509 | 665,744.0 | -0.88% |
| Jan 31, 2025 | $16.38 | $15.66 | $0.72 | 1,108,369.0 | -2.09% |
| Jan 30, 2025 | $16.42 | $15.79 | $0.63 | 1,003,263.0 | +4.29% |
| Jan 29, 2025 | $15.72 | $15.30 | $0.425 | 1,411,431.0 | -0.32% |
| Jan 28, 2025 | $15.70 | $15.00 | $0.70 | 612,223.0 | +3.16% |
| Jan 27, 2025 | $15.52 | $14.85 | $0.67 | 733,797.0 | -4.05% |
| Jan 24, 2025 | $15.96 | $15.31 | $0.645 | 931,720.0 | +3.20% |
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 |
|---|---|---|---|---|---|
| Feb, 2025 | $17.71 | $14.34 | $3.37 | 15,205,698.0 | +1.07% |
| 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% |
3.52%
5.88%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):