Get the Stockscreener App
10.93
0.55%
0.06
After Hours:
10.93
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 April 01, 2025, is $10.93.
- 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 156.57% to $10.93 now.
- The 52-week high stock price for CMPO is $17.71, representing a 62.03% increase from the current share price, occurred on February 19, 2025.
- The 52-week low stock price for CMPO is $5.983, indicating a -45.26% decrease from the current share price, occurred on June 04, 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 |
|---|---|---|---|---|---|
| Apr 01, 2025 | $10.98 | $10.46 | $0.523 | 786,679.0 | +0.55% |
| Mar 31, 2025 | $11.01 | $10.65 | $0.36 | 1,002,508.0 | -0.64% |
| Mar 28, 2025 | $11.42 | $10.74 | $0.68 | 599,383.0 | -3.10% |
| Mar 27, 2025 | $11.49 | $11.20 | $0.29 | 461,608.0 | -0.53% |
| Mar 26, 2025 | $11.54 | $11.28 | $0.26 | 588,721.0 | -1.73% |
| Mar 25, 2025 | $11.67 | $11.45 | $0.22 | 809,447.0 | +0.35% |
| Mar 24, 2025 | $11.91 | $11.45 | $0.465 | 729,643.0 | +1.86% |
| Mar 21, 2025 | $11.43 | $11.02 | $0.415 | 1,496,201.0 | -0.96% |
| Mar 20, 2025 | $11.60 | $11.31 | $0.285 | 570,501.0 | +0.26% |
| Mar 19, 2025 | $11.62 | $11.18 | $0.4393 | 910,400.0 | +4.60% |
| Mar 18, 2025 | $11.20 | $10.86 | $0.34 | 451,789.0 | -2.33% |
| Mar 17, 2025 | $11.26 | $10.87 | $0.39 | 804,164.0 | +1.09% |
| Mar 14, 2025 | $11.03 | $10.51 | $0.52 | 1,065,157.0 | +6.06% |
| Mar 13, 2025 | $10.95 | $10.34 | $0.605 | 1,086,132.0 | -5.29% |
| Mar 12, 2025 | $11.12 | $10.57 | $0.55 | 842,176.0 | +3.10% |
| Mar 11, 2025 | $10.84 | $10.34 | $0.4999 | 1,503,345.0 | -0.75% |
| Mar 10, 2025 | $10.88 | $10.28 | $0.605 | 1,710,360.0 | -2.28% |
| Mar 07, 2025 | $11.58 | $10.89 | $0.6928 | 2,018,207.0 | -5.10% |
| Mar 06, 2025 | $12.19 | $10.86 | $1.33 | 2,718,878.0 | -3.83% |
| Mar 05, 2025 | $12.40 | $11.84 | $0.56 | 1,524,087.0 | -0.50% |
| Mar 04, 2025 | $12.25 | $12.00 | $0.2475 | 519,781.0 | -0.58% |
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 |
|---|---|---|---|---|---|
| Apr, 2025 | $10.98 | $10.46 | $0.523 | 786,679.0 | +0.00% |
| Mar, 2025 | $13.71 | $10.28 | $3.44 | 24,474,166.0 | -18.07% |
| 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% |
1.00%
1.26%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):