Compass Diversified Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2025	19.60	19.83	19.40	19.51	19.02	-0.46%	37,871
Jul 11, 2025	19.40	19.73	19.24	19.60	19.11	0.98%	27,070
Jul 10, 2025	19.15	19.44	19.08	19.41	18.92	1.78%	19,918
Jul 9, 2025	19.16	19.54	18.92	19.07	18.59	-0.47%	197,496
Jul 8, 2025	18.98	19.19	18.98	19.16	18.68	0.74%	15,808
Jul 7, 2025	18.93	19.14	18.93	19.02	18.54	0.48%	13,039
Jul 3, 2025	19.00	19.17	18.90	18.93	18.45	0.95%	24,708
Jul 2, 2025	18.85	19.05	18.65	18.75	18.28	-0.59%	56,560
Jul 1, 2025	18.59	18.97	18.45	18.86	18.39	1.51%	16,718
Jun 30, 2025	18.68	18.99	18.55	18.58	18.11	-0.21%	149,061
Jun 27, 2025	18.59	18.68	18.45	18.62	18.15	0.13%	46,750
Jun 26, 2025	18.74	18.89	18.05	18.60	18.13	-2.18%	23,311
Jun 25, 2025	18.62	19.09	18.62	19.01	18.53	1.30%	8,135
Jun 24, 2025	18.23	19.17	18.23	18.77	18.29	1.99%	25,331
Jun 23, 2025	18.42	18.44	18.04	18.40	17.94	1.04%	14,640
Jun 20, 2025	18.00	18.30	18.00	18.21	17.75	0.66%	19,576
Jun 18, 2025	17.92	18.19	17.92	18.09	17.63	1.06%	103,121
Jun 17, 2025	17.66	18.15	17.66	17.90	17.45	0.45%	18,443
Jun 16, 2025	17.60	18.04	17.60	17.82	17.37	1.25%	27,640
Jun 13, 2025	17.50	17.99	17.49	17.60	17.16	-1.01%	9,644
Jun 12, 2025	17.48	18.01	17.48	17.78	17.33	1.60%	18,875
Jun 11, 2025	17.39	17.63	17.32	17.50	17.06	1.74%	13,635
Jun 10, 2025	17.15	17.64	17.00	17.20	16.77	-0.29%	23,943
Jun 9, 2025	17.73	17.73	17.17	17.25	16.82	-3.42%	42,345
Jun 6, 2025	17.02	17.87	17.02	17.86	17.41	2.70%	42,616
Jun 5, 2025	16.97	17.42	16.79	17.39	16.95	2.54%	79,464
Jun 4, 2025	15.50	17.03	15.50	16.96	16.53	9.24%	105,358
Jun 3, 2025	15.41	15.65	15.09	15.53	15.13	1.47%	37,977
Jun 2, 2025	15.60	15.60	15.23	15.30	14.91	-2.17%	38,311
May 30, 2025	15.40	15.74	14.76	15.64	15.25	2.56%	266,713
May 29, 2025	14.31	15.74	14.31	15.25	14.87	6.57%	150,911
May 28, 2025	14.08	14.74	13.53	14.31	13.95	-6.78%	163,375
May 27, 2025	14.65	15.82	14.40	15.35	14.96	7.79%	40,051
May 23, 2025	13.69	14.30	13.07	14.24	13.88	2.89%	43,236
May 22, 2025	13.05	14.08	13.00	13.84	13.49	7.62%	36,785
May 21, 2025	14.20	14.42	12.75	12.86	12.54	-10.82%	145,676
May 20, 2025	15.20	15.48	14.25	14.42	14.06	-5.26%	106,044
May 19, 2025	16.08	16.08	15.15	15.22	14.84	-4.93%	78,757
May 16, 2025	15.80	16.18	15.80	16.01	15.61	1.33%	23,766
May 15, 2025	15.75	16.26	15.75	15.80	15.40	0.25%	72,991
May 14, 2025	16.88	17.11	15.67	15.76	15.36	-4.43%	91,190
May 13, 2025	16.05	17.33	15.85	16.49	16.07	2.74%	137,496
May 12, 2025	16.81	17.09	16.01	16.05	15.65	-2.43%	106,892
May 9, 2025	16.23	16.82	15.56	16.45	16.04	0.30%	257,980
May 8, 2025	18.88	20.00	15.50	16.40	15.99	-28.42%	641,555
May 7, 2025	22.84	23.27	22.80	22.91	22.33	0.84%	14,520
May 6, 2025	22.90	22.90	22.67	22.72	22.15	-0.18%	19,885
May 5, 2025	22.98	22.98	22.76	22.76	22.19	-0.61%	8,276
May 2, 2025	23.04	23.38	22.90	22.90	22.32	-0.87%	15,271
May 1, 2025	23.45	23.50	23.09	23.10	22.52	-1.07%	29,568