13.87
price down icon2.39%   -0.34
after-market After Hours: 13.87
loading

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 01, 2025, is $13.87.
  • Composecure Inc all-time high stock price is $17.71, occurred on February 19, 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 225.59% to $13.87 now.
  • The 52-week high stock price for CMPO is $17.71, representing a 27.68% increase from the current share price, occurred on February 19, 2025.
  • The 52-week low stock price for CMPO is $7.32, indicating a -47.22% decrease from the current share price, occurred on August 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:
Date High Low High - Low Volume % Change
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%
Jul 23, 2025 $14.90 $14.54 $0.37 333,775.0 +2.13%
Jul 22, 2025 $14.98 $14.52 $0.46 764,706.0 -3.39%
Jul 21, 2025 $15.08 $14.79 $0.295 798,158.0 +0.60%
Jul 18, 2025 $15.20 $14.83 $0.37 432,914.0 -0.20%
Jul 17, 2025 $15.08 $14.58 $0.50 684,245.0 +2.67%
Jul 16, 2025 $14.63 $14.28 $0.35 711,048.0 +2.17%
Jul 15, 2025 $14.46 $14.23 $0.2299 456,352.0 -0.49%
Jul 14, 2025 $14.43 $14.14 $0.29 295,639.0 +0.99%
Jul 11, 2025 $14.56 $14.14 $0.42 319,789.0 -2.40%
Jul 10, 2025 $14.58 $14.32 $0.26 312,777.0 +0.62%
Jul 09, 2025 $14.54 $14.18 $0.365 526,394.0 +0.21%
Jul 08, 2025 $15.05 $14.38 $0.67 823,168.0 -2.70%
Jul 07, 2025 $15.10 $14.58 $0.52 1,225,325.0 -0.07%
Jul 03, 2025 $14.92 $14.63 $0.29 461,999.0 +1.50%

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 $14.05 $13.68 $0.375 939,218.0 +0.00%
Jul, 2025 $15.20 $13.68 $1.52 15,132,269.0 -1.56%
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%
$43.19
price up icon 0.16%
$35.31
price down icon 2.19%
metal_fabrication RYI
$20.64
price up icon 0.19%
metal_fabrication MEC
$16.40
price down icon 2.21%
metal_fabrication WOR
$61.51
price down icon 0.74%
Cap:     |  Volume (24h):