Get the Stockscreener App
21.14
2.92%
0.60
After Hours:
21.05
-0.09
-0.43%
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 November 04, 2025, is $21.14.
- Composecure Inc all-time high stock price is $26.78, occurred on November 03, 2025.
- The lowest Composecure Inc stock price recorded was $19.06 on October 17, 2025. Since then, Composecure Inc's stock price has risen over 10.89% to $21.14 now.
- The 52-week high stock price for CMPO is $26.78, representing a 26.68% increase from the current share price, occurred on November 03, 2025.
- The 52-week low stock price for CMPO is $19.06, indicating a -9.82% decrease from the current share price, occurred on October 17, 2025.
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 |
|---|---|---|---|---|---|
| Nov 04, 2025 | $22.30 | $19.85 | $2.45 | 2,113,994.0 | +2.92% |
| Nov 03, 2025 | $26.78 | $19.65 | $7.13 | 5,199,406.0 | +3.42% |
| Oct 31, 2025 | $19.93 | $19.57 | $0.365 | 444,582.0 | +1.48% |
| Oct 30, 2025 | $20.04 | $19.43 | $0.61 | 323,087.0 | -1.16% |
| Oct 29, 2025 | $20.74 | $19.58 | $1.16 | 299,021.0 | -4.07% |
| Oct 28, 2025 | $20.65 | $20.09 | $0.56 | 388,379.0 | +2.08% |
| Oct 27, 2025 | $20.96 | $20.10 | $0.86 | 514,303.0 | -1.80% |
| Oct 24, 2025 | $21.16 | $20.58 | $0.575 | 289,234.0 | -0.15% |
| Oct 23, 2025 | $20.74 | $19.63 | $1.11 | 376,608.0 | +4.56% |
| Oct 22, 2025 | $19.99 | $19.29 | $0.70 | 437,571.0 | +0.00% |
| Oct 21, 2025 | $20.18 | $19.56 | $0.625 | 343,300.0 | -1.20% |
| Oct 20, 2025 | $20.14 | $19.54 | $0.60 | 544,355.0 | +1.84% |
| Oct 17, 2025 | $19.73 | $19.06 | $0.6653 | 521,782.0 | +0.82% |
| Oct 16, 2025 | $20.52 | $19.43 | $1.09 | 547,209.0 | -5.12% |
| Oct 15, 2025 | $20.89 | $20.49 | $0.395 | 564,641.0 | +0.20% |
| Oct 14, 2025 | $20.51 | $19.52 | $0.9932 | 460,914.0 | +2.87% |
| Oct 13, 2025 | $20.14 | $19.60 | $0.54 | 609,090.0 | +1.69% |
| Oct 10, 2025 | $20.45 | $19.44 | $1.01 | 604,828.0 | -3.69% |
| Oct 09, 2025 | $20.37 | $19.81 | $0.56 | 1,404,272.0 | -0.39% |
| Oct 08, 2025 | $20.52 | $20.11 | $0.415 | 469,365.0 | +0.89% |
| Oct 07, 2025 | $20.27 | $19.82 | $0.4499 | 590,965.0 | +2.02% |
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 |
|---|---|---|---|---|---|
| Nov, 2025 | $26.78 | $19.65 | $7.13 | 9,427,394.0 | +6.45% |
| Oct, 2025 | $21.16 | $19.06 | $2.09 | 12,363,851.0 | -4.61% |
| Sep, 2025 | $21.00 | $19.62 | $1.38 | 4,213,227.0 | +0.00% |
1.51%
0.48%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):