Get the Stockscreener App
10.93
4.04%
-0.46
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 September 09, 2025, is $10.93.
- Composecure Inc all-time high stock price is $12.11, occurred on August 28, 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 $10.93 now.
- The 52-week high stock price for CMPOW is $12.11, representing a 10.80% increase from the current share price, occurred on August 28, 2025.
- The 52-week low stock price for CMPOW is $2.45, indicating a -77.58% decrease from the current share price, occurred on September 11, 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 |
|---|---|---|---|---|---|
| Sep 09, 2025 | $11.00 | $10.89 | $0.1112 | 3,222.0 | -4.04% |
| Sep 08, 2025 | $11.39 | $10.89 | $0.50 | 2,634.0 | +9.10% |
| Sep 05, 2025 | $10.46 | $10.39 | $0.07 | 1,228.0 | -2.79% |
| Sep 04, 2025 | $10.74 | $10.74 | $0.00 | 540.0 | -1.83% |
| Sep 03, 2025 | $11.13 | $10.76 | $0.3652 | 3,385.0 | -0.18% |
| Sep 02, 2025 | $10.98 | $10.86 | $0.12 | 19,147.0 | -0.90% |
| Aug 29, 2025 | $11.73 | $11.00 | $0.73 | 24,535.0 | -8.29% |
| Aug 28, 2025 | $12.11 | $11.89 | $0.22 | 51,237.0 | +1.77% |
| Aug 27, 2025 | $11.85 | $11.56 | $0.29 | 5,069.0 | -0.25% |
| Aug 26, 2025 | $11.88 | $11.67 | $0.21 | 4,188.0 | -0.08% |
| Aug 25, 2025 | $11.89 | $11.89 | $0.00 | 725.0 | +0.51% |
| Aug 22, 2025 | $12.00 | $11.30 | $0.70 | 11,245.0 | +4.51% |
| Aug 21, 2025 | $11.34 | $10.90 | $0.44 | 17,717.0 | +2.91% |
| Aug 20, 2025 | $11.00 | $9.73 | $1.27 | 27,646.0 | +6.69% |
| Aug 19, 2025 | $10.76 | $10.17 | $0.59 | 156,216.0 | -5.24% |
| Aug 18, 2025 | $10.97 | $10.84 | $0.13 | 99,015.0 | +3.32% |
| Aug 15, 2025 | $10.98 | $10.53 | $0.4548 | 5,141.0 | -8.43% |
| Aug 14, 2025 | $11.50 | $10.99 | $0.51 | 31,739.0 | +2.22% |
| Aug 13, 2025 | $11.33 | $10.88 | $0.45 | 55,850.0 | +4.17% |
| Aug 12, 2025 | $10.94 | $10.15 | $0.79 | 51,238.0 | +8.54% |
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 |
|---|---|---|---|---|---|
| Sep, 2025 | $11.39 | $10.39 | $1.00 | 33,378.0 | -1.18% |
| Aug, 2025 | $12.11 | $6.00 | $6.11 | 1,022,045.0 | +73.90% |
| Jul, 2025 | $7.15 | $6.04 | $1.11 | 532,727.0 | +1.76% |
| Jun, 2025 | $6.63 | $5.73 | $0.90 | 335,914.0 | +2.97% |
| 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% |
4.06%
Cap:
|
Volume (24h):