Get the Stockscreener App
6.06
2.36%
0.14
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 June 05, 2025, is $6.06.
- Composecure Inc all-time high stock price is $6.24, occurred on March 03, 2025.
- 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 $6.06 now.
- The 52-week high stock price for CMPOW is $6.24, representing a 2.97% increase from the current share price, occurred on March 03, 2025.
- The 52-week low stock price for CMPOW is $0.2555, indicating a -95.78% decrease from the current share price, occurred on June 13, 2024.
- The closing price of Composecure Inc (CMPOW) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Jun 05, 2025 | $6.00 | $5.90 | $0.10 | 8,307.0 | -0.17% |
| Jun 04, 2025 | $6.06 | $5.85 | $0.21 | 22,529.0 | -2.15% |
| Jun 03, 2025 | $6.10 | $5.73 | $0.37 | 33,380.0 | +3.42% |
| Jun 02, 2025 | $5.98 | $5.80 | $0.18 | 11,959.0 | -3.62% |
| May 30, 2025 | $6.13 | $5.77 | $0.36 | 24,638.0 | +3.58% |
| May 29, 2025 | $5.88 | $5.83 | $0.05 | 6,632.0 | -1.01% |
| May 28, 2025 | $5.96 | $5.73 | $0.23 | 114,215.0 | +2.96% |
| May 27, 2025 | $6.03 | $5.60 | $0.43 | 29,957.0 | +2.86% |
| May 23, 2025 | $5.59 | $5.30 | $0.29 | 309,553.0 | +7.71% |
| May 22, 2025 | $5.34 | $5.16 | $0.18 | 48,541.0 | +2.57% |
| May 21, 2025 | $5.13 | $5.06 | $0.07 | 1,900.0 | +2.64% |
| May 20, 2025 | $5.03 | $4.85 | $0.18 | 8,380.0 | +0.00% |
| May 19, 2025 | $5.25 | $4.86 | $0.39 | 12,253.0 | -6.10% |
| May 16, 2025 | $5.30 | $5.10 | $0.20 | 10,228.0 | +2.94% |
| May 15, 2025 | $5.12 | $4.98 | $0.1436 | 10,265.0 | +4.94% |
| May 14, 2025 | $4.87 | $4.69 | $0.18 | 38,616.0 | +1.89% |
| May 13, 2025 | $4.88 | $4.50 | $0.38 | 76,211.0 | +6.00% |
| May 12, 2025 | $4.50 | $4.39 | $0.11 | 4,844.0 | +4.90% |
| May 09, 2025 | $4.49 | $4.27 | $0.22 | 34,469.0 | -0.23% |
| May 08, 2025 | $4.30 | $4.21 | $0.09 | 13,073.0 | +3.61% |
| May 07, 2025 | $4.29 | $4.00 | $0.29 | 24,899.0 | +2.22% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2025 | $6.10 | $5.73 | $0.37 | 84,482.0 | -2.64% |
| May, 2025 | $6.13 | $3.77 | $2.36 | 852,626.0 | +59.74% |
| Apr, 2025 | $4.08 | $2.76 | $1.32 | 952,247.0 | -0.52% |
| Mar, 2025 | $6.24 | $3.25 | $2.99 | 2,008,280.0 | -23.60% |
| Feb, 2025 | $6.11 | $3.16 | $2.95 | 2,189,626.0 | -2.34% |
| Jan, 2025 | $5.37 | $3.54 | $1.83 | 2,892,111.0 | +10.11% |
Composecure Inc Stock (CMPOW) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $5.85 | $4.81 | $1.04 | 1,381,335.0 | -3.50% |
| Nov, 2024 | $5.31 | $2.91 | $2.40 | 1,363,461.0 | +15.21% |
| 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% |
1.41%
0.93%
Cap:
|
Volume (24h):