Get the Stockscreener App
19.84
2.90%
0.56
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 August 22, 2025, is $19.84.
- Composecure Inc all-time high stock price is $19.60, occurred on August 14, 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 365.73% to $19.84 now.
- The 52-week high stock price for CMPO is $19.60, representing a -1.21% increase from the current share price, occurred on August 14, 2025.
- The 52-week low stock price for CMPO is $9.2438, indicating a -53.41% 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 |
|---|---|---|---|---|---|
| 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% |
| Aug 13, 2025 | $19.35 | $18.76 | $0.59 | 1,411,986.0 | +2.39% |
| Aug 12, 2025 | $18.95 | $17.80 | $1.14 | 1,445,453.0 | +4.79% |
| Aug 11, 2025 | $18.00 | $17.57 | $0.43 | 1,413,460.0 | +2.45% |
| Aug 08, 2025 | $17.54 | $15.00 | $2.54 | 4,118,329.0 | +21.74% |
| Aug 07, 2025 | $14.51 | $14.05 | $0.46 | 617,667.0 | +0.21% |
| Aug 06, 2025 | $14.45 | $14.09 | $0.36 | 564,154.0 | +1.63% |
| Aug 05, 2025 | $14.23 | $13.94 | $0.29 | 564,168.0 | -0.07% |
| Aug 04, 2025 | $14.22 | $13.92 | $0.30 | 795,471.0 | +2.02% |
| Aug 01, 2025 | $14.05 | $13.68 | $0.375 | 939,218.0 | -2.39% |
| Jul 31, 2025 | $14.26 | $13.80 | $0.455 | 1,153,920.0 | +2.67% |
| Jul 30, 2025 | $14.04 | $13.79 | $0.25 | 765,258.0 | +0.29% |
| Jul 29, 2025 | $14.44 | $13.79 | $0.65 | 708,526.0 | -3.43% |
| Jul 28, 2025 | $14.51 | $14.20 | $0.31 | 1,052,866.0 | +0.07% |
| Jul 25, 2025 | $14.78 | $14.24 | $0.5399 | 651,976.0 | -1.79% |
| Jul 24, 2025 | $14.83 | $14.53 | $0.30 | 450,158.0 | -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 |
|---|---|---|---|---|---|
| Aug, 2025 | $20.02 | $13.68 | $6.34 | 22,584,199.0 | +39.62% |
| 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% |
5.04%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):