Get the Stockscreener App
4.71
5.80%
-0.29
After Hours:
4.71
Composecure Inc Stock (CMPOW) Price History
The historical daily chart and data for Composecure Inc stock (CMPOW), show that the latest closing stock price as of March 03, 2025, is $4.71.
- Composecure Inc all-time high stock price is $6.11, occurred on February 19, 2025.
- The lowest Composecure Inc stock price recorded was $0.00 on September 06, 2022. Since then, Composecure Inc's stock price has risen over to $4.71 now.
- The 52-week high stock price for CMPOW is $6.11, representing a 29.72% increase from the current share price, occurred on February 19, 2025.
- The 52-week low stock price for CMPOW is $0.2125, indicating a -95.49% decrease from the current share price, occurred on March 04, 2024.
- The closing price of Composecure Inc (CMPOW) stock in the beginning of 2024 was $1.3635. The stock closed the year at $0.70, a loss of over -48.66% for the year.
The table below shows more information about CMPOW historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar 03, 2025 | $6.24 | $4.50 | $1.74 | 1,100,454.0 | -5.80% |
| Feb 28, 2025 | $5.19 | $3.16 | $2.03 | 205,798.0 | +13.38% |
| Feb 27, 2025 | $4.55 | $4.27 | $0.28 | 26,882.0 | -5.16% |
| Feb 26, 2025 | $4.65 | $4.42 | $0.23 | 10,240.0 | +9.93% |
| Feb 25, 2025 | $4.50 | $4.15 | $0.35 | 19,487.0 | -8.84% |
| Feb 24, 2025 | $4.75 | $4.50 | $0.255 | 57,123.0 | -4.33% |
| Feb 21, 2025 | $5.17 | $4.82 | $0.35 | 30,298.0 | -10.68% |
| Feb 20, 2025 | $5.45 | $4.96 | $0.49 | 100,346.0 | +0.00% |
| Feb 19, 2025 | $6.11 | $5.29 | $0.82 | 873,273.0 | -6.86% |
| Feb 18, 2025 | $5.84 | $5.09 | $0.75 | 434,998.0 | +20.95% |
| Feb 14, 2025 | $5.05 | $4.67 | $0.38 | 68,641.0 | +2.77% |
| Feb 13, 2025 | $4.75 | $4.57 | $0.18 | 129,052.0 | +5.87% |
| Feb 12, 2025 | $4.49 | $4.43 | $0.06 | 2,758.0 | +2.07% |
| Feb 11, 2025 | $4.35 | $4.20 | $0.15 | 8,321.0 | +0.23% |
| Feb 10, 2025 | $4.94 | $4.33 | $0.61 | 23,001.0 | -12.53% |
| Feb 07, 2025 | $4.99 | $4.80 | $0.19 | 10,362.0 | -1.79% |
| Feb 06, 2025 | $5.10 | $5.00 | $0.10 | 14,114.0 | +2.23% |
| Feb 05, 2025 | $5.40 | $4.86 | $0.54 | 140,162.0 | -0.20% |
| Feb 04, 2025 | $5.05 | $4.91 | $0.14 | 32,585.0 | -0.30% |
| Feb 03, 2025 | $5.00 | $4.93 | $0.07 | 2,185.0 | -3.22% |
Composecure Inc Stock (CMPOW) 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 CMPOW 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 (CMPOW) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2025 | $6.24 | $4.50 | $1.74 | 2,200,908.0 | -5.80% |
| Feb, 2025 | $6.11 | $3.16 | $2.95 | 2,189,626.0 | -2.34% |
| Jan, 2025 | $5.37 | $3.54 | $1.83 | 2,892,111.0 | +10.11% |
Composecure Inc Stock (CMPOW) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $5.85 | $4.81 | $1.04 | 1,381,335.0 | -3.50% |
| Nov, 2024 | $5.31 | $2.91 | $2.40 | 1,363,461.0 | +15.21% |
| Oct, 2024 | $4.87 | $3.38 | $1.49 | 1,833,261.0 | +18.57% |
| Sep, 2024 | $3.85 | $2.09 | $1.76 | 2,582,693.0 | +48.43% |
| Aug, 2024 | $2.60 | $0.50 | $2.10 | 8,057,950.0 | +334.04% |
| Jul, 2024 | $0.5852 | $0.40 | $0.1852 | 894,458.0 | +31.51% |
| Jun, 2024 | $0.46 | $0.2555 | $0.2045 | 163,738.0 | +34.85% |
| May, 2024 | $0.65 | $0.2711 | $0.3789 | 406,152.0 | -37.74% |
| Apr, 2024 | $0.6996 | $0.46 | $0.2396 | 267,247.0 | -24.29% |
| Mar, 2024 | $0.70 | $0.2125 | $0.4875 | 835,539.0 | +100.00% |
| Feb, 2024 | $0.49 | $0.0425 | $0.4475 | 185,775.0 | -15.62% |
| Jan, 2024 | $0.579 | $0.30 | $0.279 | 76,519.0 | +11.18% |
Composecure Inc Stock (CMPOW) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $0.467 | $0.288 | $0.179 | 288,614.0 | -11.17% |
| Nov, 2023 | $0.6949 | $0.303 | $0.3919 | 359,288.0 | -39.56% |
| Oct, 2023 | $0.7675 | $0.4998 | $0.2677 | 247,290.0 | +6.91% |
| Sep, 2023 | $0.86 | $0.65 | $0.21 | 111,110.0 | -18.75% |
| Aug, 2023 | $1.05 | $0.65 | $0.40 | 7,872,168.0 | -20.80% |
| Jul, 2023 | $1.19 | $0.96 | $0.23 | 445,020.0 | -3.80% |
| Jun, 2023 | $1.25 | $1.03 | $0.225 | 219,774.0 | -8.70% |
| May, 2023 | $1.45 | $1.13 | $0.32 | 772,654.0 | -11.54% |
| Apr, 2023 | $1.36 | $1.16 | $0.20 | 2,108,833.0 | +10.17% |
| Mar, 2023 | $1.56 | $1.16 | $0.40 | 492,917.0 | -21.85% |
| Feb, 2023 | $1.53 | $1.05 | $0.48 | 506,349.0 | +30.17% |
| Jan, 2023 | $1.16 | $0.6475 | $0.5125 | 502,018.0 | +65.71% |
3.47%
Cap:
|
Volume (24h):