Compass Diversified Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2025	19.50	19.72	19.05	19.61	19.61	0.18%	5,198
Aug 13, 2025	19.40	19.58	19.16	19.57	19.57	2.30%	41,208
Aug 12, 2025	18.90	19.20	18.90	19.13	19.13	1.49%	17,059
Aug 11, 2025	18.80	18.94	18.80	18.85	18.85	-0.37%	8,168
Aug 8, 2025	18.87	18.96	18.75	18.92	18.92	0.37%	22,739
Aug 7, 2025	18.64	19.04	18.61	18.85	18.85	1.34%	24,628
Aug 6, 2025	18.02	19.05	18.02	18.60	18.60	-1.95%	36,780
Aug 5, 2025	18.91	19.13	18.85	18.97	18.97	0.90%	37,309
Aug 4, 2025	18.50	18.99	18.21	18.80	18.80	1.63%	11,224
Aug 1, 2025	18.17	18.50	18.11	18.50	18.50	1.92%	3,945
Jul 31, 2025	18.00	18.50	17.65	18.15	18.15	1.34%	31,393
Jul 30, 2025	18.45	18.62	17.73	17.91	17.91	-1.59%	134,487
Jul 29, 2025	17.94	18.38	17.89	18.20	18.20	1.96%	26,369
Jul 28, 2025	18.26	18.49	17.62	17.85	17.85	-2.51%	65,594
Jul 25, 2025	18.75	18.93	18.11	18.31	18.31	-2.09%	37,390
Jul 24, 2025	19.13	19.22	18.55	18.70	18.70	-2.45%	195,450
Jul 23, 2025	19.23	19.24	19.09	19.17	19.17	-0.26%	11,641
Jul 22, 2025	18.98	19.24	18.98	19.22	19.22	-0.10%	10,821
Jul 21, 2025	19.02	19.39	18.90	19.24	19.24	1.42%	49,104
Jul 18, 2025	19.43	19.43	18.71	18.97	18.97	-2.37%	103,159
Jul 17, 2025	19.45	19.45	19.27	19.43	19.43	0.31%	43,610
Jul 16, 2025	19.30	19.45	18.88	19.37	19.37	0.36%	58,791
Jul 15, 2025	18.99	19.33	18.64	19.30	19.30	-1.08%	28,487
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