Get the Stockscreener App
5.27
0.38%
0.02
Composecure Inc Stock (CMPOW) Price History
The historical daily chart and data for Composecure Inc stock (CMPOW), show that the latest closing stock price as of November 27, 2024, is $5.27.
- Composecure Inc all-time high stock price is $5.3101, occurred on November 27, 2024.
- The lowest Composecure Inc stock price recorded was $0.00 on September 06, 2022. Since then, Composecure Inc's stock price has risen over to $5.27 now.
- The 52-week high stock price for CMPOW is $5.3101, representing a 0.76% increase from the current share price, occurred on November 27, 2024.
- The 52-week low stock price for CMPOW is $0.0425, indicating a -99.19% decrease from the current share price, occurred on February 09, 2024.
- The closing price of Composecure Inc (CMPOW) stock in the beginning of 2023 was $1.3635. The stock closed the year at $0.70, a loss of over -48.66% for the year.
The table below shows more information about CMPOW historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 27, 2024 | $5.31 | $5.13 | $0.1801 | 14,675.0 | +0.38% |
| Nov 26, 2024 | $5.25 | $4.88 | $0.37 | 25,320.0 | +8.25% |
| Nov 25, 2024 | $5.11 | $4.56 | $0.55 | 24,055.0 | -6.19% |
| Nov 22, 2024 | $5.23 | $4.76 | $0.47 | 174,779.0 | +7.93% |
| Nov 21, 2024 | $4.93 | $4.66 | $0.27 | 124,548.0 | +1.05% |
| Nov 20, 2024 | $4.77 | $4.39 | $0.3841 | 98,709.0 | +2.60% |
| Nov 19, 2024 | $4.66 | $4.03 | $0.63 | 147,085.0 | +13.79% |
| Nov 18, 2024 | $4.08 | $3.86 | $0.22 | 73,384.0 | +11.85% |
| Nov 15, 2024 | $4.03 | $3.61 | $0.42 | 189,840.0 | -5.71% |
| Nov 14, 2024 | $3.85 | $3.73 | $0.12 | 3,821.0 | +4.05% |
| Nov 13, 2024 | $4.11 | $3.70 | $0.41 | 55,557.0 | -5.85% |
| Nov 12, 2024 | $4.01 | $3.80 | $0.21 | 5,540.0 | +2.88% |
| Nov 11, 2024 | $3.94 | $3.71 | $0.23 | 28,794.0 | +0.53% |
| Nov 08, 2024 | $4.49 | $2.91 | $1.58 | 98,811.0 | -20.17% |
| Nov 07, 2024 | $5.18 | $4.76 | $0.42 | 200,012.0 | +0.63% |
| Nov 06, 2024 | $4.74 | $4.55 | $0.19 | 21,638.0 | +3.28% |
| Nov 05, 2024 | $4.62 | $4.47 | $0.145 | 51,733.0 | +2.92% |
| Nov 04, 2024 | $4.45 | $4.38 | $0.07 | 6,699.0 | +2.06% |
| Nov 01, 2024 | $4.42 | $4.20 | $0.22 | 13,768.0 | -2.46% |
| Oct 31, 2024 | $4.52 | $4.24 | $0.28 | 20,662.0 | +0.68% |
| Oct 30, 2024 | $4.48 | $4.27 | $0.21 | 77,097.0 | -1.99% |
| Oct 29, 2024 | $4.71 | $4.53 | $0.18 | 20,635.0 | -3.82% |
Composecure Inc Stock (CMPOW) 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 CMPOW 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 (CMPOW) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $5.31 | $2.91 | $2.40 | 1,373,443.0 | +17.90% |
| Oct, 2024 | $4.87 | $3.38 | $1.49 | 1,833,261.0 | +18.57% |
| Sep, 2024 | $3.85 | $2.09 | $1.76 | 2,582,693.0 | +48.43% |
| Aug, 2024 | $2.60 | $0.50 | $2.10 | 8,057,950.0 | +334.04% |
| Jul, 2024 | $0.5852 | $0.40 | $0.1852 | 894,458.0 | +31.51% |
| Jun, 2024 | $0.46 | $0.2555 | $0.2045 | 163,738.0 | +34.85% |
| May, 2024 | $0.65 | $0.2711 | $0.3789 | 406,152.0 | -37.74% |
| Apr, 2024 | $0.6996 | $0.46 | $0.2396 | 267,247.0 | -24.29% |
| Mar, 2024 | $0.70 | $0.2125 | $0.4875 | 835,539.0 | +100.00% |
| Feb, 2024 | $0.49 | $0.0425 | $0.4475 | 185,775.0 | -15.62% |
| Jan, 2024 | $0.579 | $0.30 | $0.279 | 76,519.0 | +11.18% |
Composecure Inc Stock (CMPOW) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $0.467 | $0.288 | $0.179 | 288,614.0 | -11.17% |
| Nov, 2023 | $0.6949 | $0.303 | $0.3919 | 359,288.0 | -39.56% |
| Oct, 2023 | $0.7675 | $0.4998 | $0.2677 | 247,290.0 | +6.91% |
| Sep, 2023 | $0.86 | $0.65 | $0.21 | 111,110.0 | -18.75% |
| Aug, 2023 | $1.05 | $0.65 | $0.40 | 7,872,168.0 | -20.80% |
| Jul, 2023 | $1.19 | $0.96 | $0.23 | 445,020.0 | -3.80% |
| Jun, 2023 | $1.25 | $1.03 | $0.225 | 219,774.0 | -8.70% |
| May, 2023 | $1.45 | $1.13 | $0.32 | 772,654.0 | -11.54% |
| Apr, 2023 | $1.36 | $1.16 | $0.20 | 2,108,833.0 | +10.17% |
| Mar, 2023 | $1.56 | $1.16 | $0.40 | 492,917.0 | -21.85% |
| Feb, 2023 | $1.53 | $1.05 | $0.48 | 506,349.0 | +30.17% |
| Jan, 2023 | $1.16 | $0.6475 | $0.5125 | 502,018.0 | +65.71% |
Composecure Inc Stock (CMPOW) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $0.8898 | $0.52 | $0.3698 | 237,311.0 | -2.78% |
| Nov, 2022 | $1.08 | $0.63 | $0.45 | 439,024.0 | -1.37% |
| Oct, 2022 | $1.30 | $0.652 | $0.648 | 978,820.0 | -8.75% |
| Sep, 2022 | $1.02 | $0.00 | $1.02 | 349,933.0 | +0.00% |
| Aug, 2022 | $0.96 | $0.62 | $0.34 | 376,763.0 | +33.33% |
| Jul, 2022 | $0.76 | $0.505 | $0.255 | 493,069.0 | -17.81% |
| Jun, 2022 | $1.49 | $0.6101 | $0.8799 | 301,975.0 | -45.11% |
| May, 2022 | $1.49 | $0.9449 | $0.5451 | 644,096.0 | -4.32% |
| Apr, 2022 | $1.69 | $1.25 | $0.44 | 518,495.0 | -10.32% |
| Mar, 2022 | $1.68 | $1.20 | $0.48 | 1,149,805.0 | +16.54% |
| Feb, 2022 | $1.73 | $1.12 | $0.61 | 789,216.0 | +15.65% |
| Jan, 2022 | $1.48 | $0.955 | $0.525 | 954,953.0 | +0.00% |
0.79%
0.69%
Cap:
|
Volume (24h):