Get the Stockscreener App
5.25
13.15%
0.61
After Hours:
5.25
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 January 30, 2025, is $5.25.
- Composecure Inc all-time high stock price is $5.85, occurred on December 16, 2024.
- 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 $5.25 now.
- The 52-week high stock price for CMPOW is $5.85, representing a 11.43% increase from the current share price, occurred on December 16, 2024.
- The 52-week low stock price for CMPOW is $0.0425, indicating a -99.19% decrease from the current share price, occurred on February 09, 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 |
|---|---|---|---|---|---|
| Jan 30, 2025 | $5.37 | $4.93 | $0.435 | 237,401.0 | +13.15% |
| Jan 29, 2025 | $4.86 | $4.55 | $0.31 | 939,745.0 | -4.13% |
| Jan 28, 2025 | $4.84 | $4.50 | $0.34 | 21,526.0 | +7.08% |
| Jan 27, 2025 | $4.71 | $4.44 | $0.27 | 78,922.0 | -8.13% |
| Jan 24, 2025 | $5.01 | $4.61 | $0.40 | 87,412.0 | +7.66% |
| Jan 23, 2025 | $4.65 | $4.54 | $0.11 | 16,880.0 | +1.33% |
| Jan 22, 2025 | $4.74 | $4.23 | $0.51 | 118,935.0 | +7.64% |
| Jan 21, 2025 | $4.20 | $3.86 | $0.34 | 16,843.0 | -0.48% |
| Jan 17, 2025 | $4.38 | $4.10 | $0.28 | 9,556.0 | +3.44% |
| Jan 16, 2025 | $4.16 | $3.94 | $0.22 | 14,711.0 | -0.73% |
| Jan 15, 2025 | $4.25 | $3.99 | $0.26 | 90,279.0 | +9.04% |
| Jan 14, 2025 | $3.88 | $3.62 | $0.26 | 188,175.0 | +5.92% |
| Jan 13, 2025 | $3.74 | $3.54 | $0.20 | 5,779.0 | -1.93% |
| Jan 10, 2025 | $3.87 | $3.62 | $0.25 | 20,810.0 | -12.35% |
| Jan 08, 2025 | $4.13 | $4.00 | $0.13 | 31,104.0 | -2.59% |
| Jan 07, 2025 | $4.50 | $4.12 | $0.38 | 57,818.0 | -4.29% |
| Jan 06, 2025 | $5.04 | $4.27 | $0.77 | 81,742.0 | -11.04% |
| Jan 03, 2025 | $5.10 | $4.66 | $0.44 | 128,762.0 | +7.10% |
| Jan 02, 2025 | $5.11 | $4.50 | $0.61 | 178,826.0 | +0.00% |
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 |
|---|---|---|---|---|---|
| Jan, 2025 | $5.37 | $3.54 | $1.83 | 2,562,627.0 | +12.90% |
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% |
4.68%
0.65%
Cap:
|
Volume (24h):