Get the Stockscreener App
3.72
0.27%
-0.010
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 April 25, 2025, is $3.72.
- 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 $3.72 now.
- The 52-week high stock price for CMPOW is $6.24, representing a 67.74% increase from the current share price, occurred on March 03, 2025.
- The 52-week low stock price for CMPOW is $0.2555, indicating a -93.13% 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 |
|---|---|---|---|---|---|
| Apr 25, 2025 | $3.72 | $3.70 | $0.02 | 2,302.0 | -0.27% |
| Apr 24, 2025 | $3.83 | $3.66 | $0.17 | 49,251.0 | +0.54% |
| Apr 23, 2025 | $3.80 | $3.70 | $0.10 | 28,944.0 | +6.00% |
| Apr 22, 2025 | $3.60 | $3.40 | $0.20 | 20,087.0 | +1.74% |
| Apr 21, 2025 | $3.50 | $3.43 | $0.07 | 11,700.0 | -2.82% |
| Apr 17, 2025 | $3.57 | $3.40 | $0.17 | 66,807.0 | +2.91% |
| Apr 16, 2025 | $3.45 | $3.34 | $0.11 | 2,970.0 | +1.78% |
| Apr 15, 2025 | $3.80 | $3.36 | $0.44 | 81,522.0 | -9.87% |
| Apr 14, 2025 | $3.75 | $3.57 | $0.18 | 34,036.0 | +4.75% |
| Apr 11, 2025 | $3.58 | $3.27 | $0.31 | 1,923.0 | +2.87% |
| Apr 10, 2025 | $3.57 | $3.38 | $0.1885 | 6,796.0 | -0.57% |
| Apr 09, 2025 | $3.56 | $2.84 | $0.72 | 19,858.0 | +26.81% |
| Apr 08, 2025 | $3.43 | $2.76 | $0.67 | 14,806.0 | -13.75% |
| Apr 07, 2025 | $3.48 | $3.18 | $0.30 | 7,146.0 | +0.95% |
| Apr 04, 2025 | $3.49 | $3.01 | $0.48 | 52,244.0 | -9.43% |
| Apr 03, 2025 | $3.54 | $3.41 | $0.13 | 14,973.0 | -3.31% |
| Apr 02, 2025 | $3.77 | $3.61 | $0.16 | 8,345.0 | -4.74% |
| Apr 01, 2025 | $3.89 | $3.75 | $0.14 | 2,220.0 | -0.52% |
| Mar 31, 2025 | $3.88 | $3.77 | $0.11 | 7,514.0 | +0.53% |
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 |
|---|---|---|---|---|---|
| Apr, 2025 | $3.89 | $2.76 | $1.13 | 428,232.0 | -2.62% |
| 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% |
0.24%
0.48%
Cap:
|
Volume (24h):