Get the Stockscreener App
19.44
1.14%
0.22
Composecure Inc Stock (CMPO) Price History
The historical daily chart and data for Composecure Inc stock (CMPO), show that the latest closing stock price as of September 12, 2025, is $19.44.
- Composecure Inc all-time high stock price is $20.14, occurred on August 28, 2025.
- The lowest Composecure Inc stock price recorded was $4.26 on December 09, 2022. Since then, Composecure Inc's stock price has risen over 356.34% to $19.44 now.
- The 52-week high stock price for CMPO is $20.14, representing a 3.60% increase from the current share price, occurred on August 28, 2025.
- The 52-week low stock price for CMPO is $9.2438, indicating a -52.45% decrease from the current share price, occurred on April 07, 2025.
- The closing price of Composecure Inc (CMPO) stock in the beginning of 2024 was $7.36. The stock closed the year at $4.91, a loss of over -33.29% for the year.
The table below shows more information about CMPO historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 12, 2025 | $19.64 | $19.20 | $0.445 | 700,896.0 | +1.14% |
| Sep 11, 2025 | $19.57 | $19.17 | $0.40 | 3,567,729.0 | -0.16% |
| Sep 10, 2025 | $19.47 | $17.95 | $1.52 | 1,042,381.0 | +1.80% |
| Sep 09, 2025 | $19.28 | $18.84 | $0.44 | 720,547.0 | -2.53% |
| Sep 08, 2025 | $19.41 | $18.64 | $0.77 | 654,474.0 | +4.86% |
| Sep 05, 2025 | $18.97 | $18.21 | $0.7599 | 669,266.0 | -0.32% |
| Sep 04, 2025 | $19.18 | $18.45 | $0.725 | 535,784.0 | -1.90% |
| Sep 03, 2025 | $19.15 | $18.62 | $0.525 | 805,833.0 | -0.32% |
| Sep 02, 2025 | $19.26 | $18.52 | $0.7433 | 824,157.0 | -0.73% |
| Aug 29, 2025 | $19.76 | $18.92 | $0.84 | 874,733.0 | -3.19% |
| Aug 28, 2025 | $20.14 | $19.72 | $0.42 | 997,313.0 | -0.53% |
| Aug 27, 2025 | $19.90 | $19.03 | $0.87 | 865,812.0 | +0.33% |
| Aug 26, 2025 | $19.83 | $19.52 | $0.305 | 1,480,367.0 | +0.71% |
| Aug 25, 2025 | $19.95 | $19.61 | $0.34 | 301,204.0 | -0.96% |
| Aug 22, 2025 | $20.02 | $19.25 | $0.77 | 1,898,697.0 | +2.90% |
| Aug 21, 2025 | $19.33 | $18.81 | $0.52 | 1,501,391.0 | +1.37% |
| Aug 20, 2025 | $19.05 | $17.45 | $1.60 | 1,578,715.0 | +4.51% |
| Aug 19, 2025 | $18.87 | $18.14 | $0.73 | 911,112.0 | -2.88% |
| Aug 18, 2025 | $19.00 | $18.71 | $0.29 | 741,827.0 | +0.92% |
| Aug 15, 2025 | $19.48 | $18.37 | $1.11 | 868,050.0 | -4.52% |
| Aug 14, 2025 | $19.60 | $18.94 | $0.66 | 1,315,804.0 | +0.93% |
Composecure Inc Stock (CMPO) 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 CMPO 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 (CMPO) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2025 | $19.64 | $17.95 | $1.70 | 10,221,963.0 | +1.67% |
| Aug, 2025 | $20.14 | $13.68 | $6.46 | 25,204,931.0 | +34.55% |
| Jul, 2025 | $15.20 | $13.79 | $1.41 | 14,193,051.0 | +0.85% |
| Jun, 2025 | $14.61 | $13.35 | $1.26 | 16,510,443.0 | +2.77% |
| May, 2025 | $14.00 | $10.82 | $3.18 | 18,516,731.0 | +24.75% |
| Apr, 2025 | $11.37 | $9.24 | $2.13 | 15,955,007.0 | +1.10% |
| Mar, 2025 | $13.71 | $10.28 | $3.44 | 23,687,487.0 | -18.52% |
| Feb, 2025 | $17.71 | $12.10 | $5.61 | 22,174,650.0 | -16.31% |
| Jan, 2025 | $16.42 | $13.60 | $2.82 | 18,262,194.0 | +3.98% |
Composecure Inc Stock (CMPO) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $17.03 | $15.26 | $1.77 | 15,878,092.0 | -1.88% |
| Nov, 2024 | $16.38 | $12.50 | $3.88 | 17,888,347.0 | +5.56% |
| Oct, 2024 | $15.76 | $13.42 | $2.34 | 18,246,686.0 | +7.77% |
| Sep, 2024 | $14.20 | $11.25 | $2.95 | 24,330,574.0 | +19.52% |
| Aug, 2024 | $11.97 | $7.32 | $4.65 | 26,018,907.0 | +43.93% |
| Jul, 2024 | $8.36 | $6.81 | $1.55 | 7,022,298.0 | +19.85% |
| Jun, 2024 | $6.87 | $5.98 | $0.887 | 4,103,188.0 | +7.17% |
| May, 2024 | $8.16 | $6.24 | $1.92 | 8,032,127.0 | -8.71% |
| Apr, 2024 | $7.49 | $6.35 | $1.14 | 4,632,937.0 | -3.87% |
| Mar, 2024 | $7.45 | $4.61 | $2.84 | 6,696,483.0 | +49.38% |
| Feb, 2024 | $5.26 | $4.63 | $0.63 | 2,653,808.0 | -3.97% |
| Jan, 2024 | $5.90 | $4.99 | $0.91 | 2,512,087.0 | -6.67% |
Composecure Inc Stock (CMPO) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $5.60 | $4.80 | $0.80 | 2,611,164.0 | +8.22% |
| Nov, 2023 | $6.24 | $4.64 | $1.60 | 1,916,523.0 | -17.25% |
| Oct, 2023 | $6.64 | $5.62 | $1.02 | 1,788,478.0 | -6.51% |
| Sep, 2023 | $6.79 | $6.11 | $0.68 | 2,397,816.0 | +2.71% |
| Aug, 2023 | $7.42 | $6.06 | $1.36 | 4,462,471.0 | -15.36% |
| Jul, 2023 | $7.45 | $6.75 | $0.6999 | 2,432,357.0 | +8.16% |
| Jun, 2023 | $7.29 | $6.53 | $0.76 | 4,148,250.0 | -0.44% |
| May, 2023 | $7.56 | $6.52 | $1.04 | 4,360,106.0 | -8.13% |
| Apr, 2023 | $7.90 | $7.06 | $0.84 | 3,651,414.0 | +1.90% |
| Mar, 2023 | $7.54 | $5.77 | $1.77 | 5,794,595.0 | +6.51% |
| Feb, 2023 | $7.13 | $6.00 | $1.13 | 3,822,335.0 | +8.65% |
| Jan, 2023 | $6.59 | $4.51 | $2.08 | 3,966,206.0 | +29.53% |
1.77%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):