Get the Stockscreener App
0.38
8.51%
+0.0298
After Hours:
.38
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 May 14, 2024, is $0.38.
- Composecure Inc all-time high stock price is $1.73, occurred on February 10, 2022.
- 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 $0.38 now.
- The 52-week high stock price for CMPOW is $1.35, representing a 255.26% increase from the current share price, occurred on May 17, 2023.
- The 52-week low stock price for CMPOW is $0.0425, indicating a -88.82% 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 |
|---|---|---|---|---|---|
| May 14, 2024 | $0.38 | $0.38 | $0.00 | 1,101.0 | +8.51% |
| May 13, 2024 | $0.42 | $0.33 | $0.09 | 21,976.0 | -7.84% |
| May 10, 2024 | $0.3838 | $0.37 | $0.0138 | 1,201.0 | +2.70% |
| May 09, 2024 | $0.41 | $0.35 | $0.06 | 13,127.0 | -22.92% |
| May 08, 2024 | $0.50 | $0.41 | $0.09 | 20,428.0 | -4.00% |
| May 07, 2024 | $0.64 | $0.496 | $0.144 | 161,443.0 | -18.03% |
| May 06, 2024 | $0.61 | $0.59 | $0.02 | 1,000.0 | +1.67% |
| May 03, 2024 | $0.60 | $0.445 | $0.155 | 6,851.0 | +0.00% |
| May 02, 2024 | $0.65 | $0.60 | $0.05 | 17,900.0 | +0.00% |
| May 01, 2024 | $0.65 | $0.60 | $0.05 | 52,300.0 | +13.21% |
| Apr 30, 2024 | $0.65 | $0.53 | $0.12 | 3,391.0 | -11.67% |
| Apr 29, 2024 | $0.645 | $0.60 | $0.045 | 44,533.0 | -3.23% |
| Apr 26, 2024 | $0.65 | $0.55 | $0.10 | 169,030.0 | +5.08% |
| Apr 25, 2024 | $0.59 | $0.59 | $0.00 | 100.0 | +25.53% |
| Apr 24, 2024 | $0.4747 | $0.47 | $0.0047 | 200.0 | +1.60% |
| Apr 22, 2024 | $0.52 | $0.46 | $0.06 | 24,835.0 | -7.48% |
| Apr 19, 2024 | $0.55 | $0.50 | $0.05 | 1,000.0 | -14.89% |
| Apr 18, 2024 | $0.595 | $0.5875 | $0.0075 | 316.0 | +15.20% |
| Apr 17, 2024 | $0.51 | $0.50 | $0.01 | 799.0 | -7.27% |
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 |
|---|---|---|---|---|---|
| May, 2024 | $0.65 | $0.33 | $0.32 | 298,428.0 | -28.30% |
| 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% |
0.36%
0.33%
Cap:
|
Volume (24h):