14.02
1.45%
0.20
After Hours:
14.00
-0.02
-0.14%
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 30, 2024, is $14.02.
- Composecure Inc all-time high stock price is $13.91, occurred on September 19, 2024.
- The lowest Composecure Inc stock price recorded was $4.26 on December 09, 2022. Since then, Composecure Inc's stock price has risen over 229.11% to $14.02 now.
- The 52-week high stock price for CMPO is $13.91, representing a -0.79% increase from the current share price, occurred on September 19, 2024.
- The 52-week low stock price for CMPO is $4.61, indicating a -67.12% decrease from the current share price, occurred on March 05, 2024.
- The closing price of Composecure Inc (CMPO) stock in the beginning of 2023 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 30, 2024 | $14.20 | $13.82 | $0.3793 | 877,328.0 | +1.45% |
Sep 27, 2024 | $13.82 | $13.28 | $0.5352 | 691,865.0 | +4.46% |
Sep 26, 2024 | $13.79 | $13.09 | $0.70 | 1,012,808.0 | -3.15% |
Sep 25, 2024 | $13.81 | $13.49 | $0.32 | 964,051.0 | -0.65% |
Sep 24, 2024 | $13.89 | $13.56 | $0.33 | 893,883.0 | +0.88% |
Sep 23, 2024 | $13.90 | $13.46 | $0.44 | 1,054,308.0 | +1.26% |
Sep 20, 2024 | $13.70 | $13.23 | $0.47 | 4,722,887.0 | +0.00% |
Sep 19, 2024 | $13.91 | $13.29 | $0.6195 | 1,805,351.0 | -0.22% |
Sep 18, 2024 | $13.82 | $12.43 | $1.39 | 3,451,390.0 | +9.41% |
Sep 17, 2024 | $12.51 | $12.21 | $0.30 | 614,412.0 | -0.08% |
Sep 16, 2024 | $12.42 | $12.19 | $0.226 | 598,449.0 | -0.40% |
Sep 13, 2024 | $12.60 | $12.19 | $0.41 | 1,086,547.0 | +2.40% |
Sep 12, 2024 | $12.15 | $11.83 | $0.32 | 874,811.0 | +1.51% |
Sep 11, 2024 | $12.09 | $11.85 | $0.24 | 619,947.0 | -1.08% |
Sep 10, 2024 | $12.12 | $11.66 | $0.459 | 627,699.0 | +2.55% |
Sep 09, 2024 | $11.94 | $11.67 | $0.27 | 1,154,977.0 | -0.34% |
Sep 06, 2024 | $11.83 | $11.54 | $0.295 | 1,298,072.0 | +1.73% |
Sep 05, 2024 | $11.63 | $11.25 | $0.38 | 732,336.0 | +0.87% |
Sep 04, 2024 | $11.79 | $11.45 | $0.339 | 572,438.0 | -0.26% |
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 2024
Month | High | Low | High - Low | Volume | % Change |
---|---|---|---|---|---|
Sep, 2024 | $14.20 | $11.25 | $2.95 | 25,207,902.0 | +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% |
Composecure Inc Stock (CMPO) Price History 2022
Month | High | Low | High - Low | Volume | % Change |
---|---|---|---|---|---|
Dec, 2022 | $5.10 | $4.26 | $0.84 | 1,968,446.0 | -2.00% |
Nov, 2022 | $5.52 | $4.71 | $0.81 | 2,714,189.0 | -6.18% |
Oct, 2022 | $5.75 | $4.56 | $1.19 | 1,280,692.0 | +6.59% |
Sep, 2022 | $6.15 | $4.72 | $1.43 | 2,050,511.0 | -13.32% |
Aug, 2022 | $7.41 | $5.28 | $2.13 | 4,021,792.0 | +5.86% |
Jul, 2022 | $6.08 | $4.83 | $1.25 | 1,079,054.0 | +5.00% |
Jun, 2022 | $7.94 | $4.72 | $3.22 | 2,719,406.0 | -31.67% |
May, 2022 | $7.94 | $5.85 | $2.09 | 2,733,282.0 | -1.30% |
Apr, 2022 | $7.93 | $6.37 | $1.56 | 2,900,986.0 | +1.58% |
Mar, 2022 | $8.13 | $5.89 | $2.24 | 4,880,288.0 | +7.36% |
Feb, 2022 | $9.09 | $5.77 | $3.32 | 2,774,324.0 | -8.18% |
Jan, 2022 | $8.61 | $7.00 | $1.61 | 1,289,851.0 | +0.00% |
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):