Get the Stockscreener App
15.80
0.75%
-0.12
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 February 07, 2025, is $15.80.
- Composecure Inc all-time high stock price is $17.03, occurred on December 16, 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 270.89% to $15.80 now.
- The 52-week high stock price for CMPO is $17.03, representing a 7.78% increase from the current share price, occurred on December 16, 2024.
- The 52-week low stock price for CMPO is $4.61, indicating a -70.82% decrease from the current share price, occurred on March 05, 2024.
- 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 |
|---|---|---|---|---|---|
| Feb 07, 2025 | $16.05 | $15.62 | $0.425 | 289,399.0 | -0.75% |
| Feb 06, 2025 | $16.15 | $15.61 | $0.539 | 668,962.0 | +0.63% |
| Feb 05, 2025 | $16.79 | $15.67 | $1.12 | 768,797.0 | -0.19% |
| Feb 04, 2025 | $15.90 | $15.65 | $0.25 | 661,819.0 | +0.32% |
| Feb 03, 2025 | $15.86 | $15.35 | $0.509 | 665,744.0 | -0.88% |
| Jan 31, 2025 | $16.38 | $15.66 | $0.72 | 1,108,369.0 | -2.09% |
| Jan 30, 2025 | $16.42 | $15.79 | $0.63 | 1,003,263.0 | +4.29% |
| Jan 29, 2025 | $15.72 | $15.30 | $0.425 | 1,411,431.0 | -0.32% |
| Jan 28, 2025 | $15.70 | $15.00 | $0.70 | 612,223.0 | +3.16% |
| Jan 27, 2025 | $15.52 | $14.85 | $0.67 | 733,797.0 | -4.05% |
| Jan 24, 2025 | $15.96 | $15.31 | $0.645 | 931,720.0 | +3.20% |
| Jan 23, 2025 | $15.54 | $15.02 | $0.52 | 820,712.0 | -0.39% |
| Jan 22, 2025 | $15.42 | $14.85 | $0.57 | 1,345,366.0 | +4.06% |
| Jan 21, 2025 | $15.30 | $14.43 | $0.87 | 968,015.0 | +0.20% |
| Jan 17, 2025 | $14.85 | $14.52 | $0.33 | 487,455.0 | +1.51% |
| Jan 16, 2025 | $14.79 | $14.48 | $0.31 | 849,163.0 | -0.34% |
| Jan 15, 2025 | $15.10 | $14.28 | $0.82 | 1,442,992.0 | +3.40% |
| Jan 14, 2025 | $14.16 | $13.76 | $0.405 | 999,208.0 | +2.17% |
| Jan 13, 2025 | $13.99 | $13.60 | $0.39 | 661,345.0 | -0.50% |
| Jan 10, 2025 | $14.56 | $13.87 | $0.69 | 731,184.0 | -5.32% |
| Jan 08, 2025 | $14.66 | $14.41 | $0.25 | 517,139.0 | -0.27% |
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 |
|---|---|---|---|---|---|
| Feb, 2025 | $16.79 | $15.35 | $1.44 | 3,054,721.0 | -0.88% |
| 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% |
3.89%
7.79%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):