Compass Diversified (CODI.PRC)
NYSE: CODI.PRC · Real-Time Price · USD · Preferred Stock
18.77
-0.19 (-1.00%)
At close: Aug 6, 2025
Compass Diversified Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 18.78 | 19.14 | 18.70 | 18.80 | 18.80 | 0.16% | 9,567 |
| Aug 6, 2025 | 19.00 | 19.07 | 18.77 | 18.77 | 18.77 | -1.00% | 20,457 |
| Aug 5, 2025 | 18.83 | 19.22 | 18.83 | 18.96 | 18.96 | 0.96% | 18,700 |
| Aug 4, 2025 | 18.71 | 18.80 | 18.51 | 18.78 | 18.78 | 0.37% | 18,316 |
| Aug 1, 2025 | 18.57 | 18.76 | 18.50 | 18.71 | 18.71 | 1.19% | 5,925 |
| Jul 31, 2025 | 18.25 | 18.90 | 17.96 | 18.49 | 18.49 | 2.72% | 16,622 |
| Jul 30, 2025 | 18.67 | 18.78 | 17.98 | 18.00 | 18.00 | -1.15% | 48,309 |
| Jul 29, 2025 | 18.00 | 18.38 | 17.92 | 18.21 | 18.21 | 1.79% | 21,768 |
| Jul 28, 2025 | 18.17 | 18.30 | 17.65 | 17.89 | 17.89 | -1.87% | 43,858 |
| Jul 25, 2025 | 18.91 | 19.10 | 17.92 | 18.23 | 18.23 | -3.95% | 29,623 |
| Jul 24, 2025 | 19.03 | 19.18 | 18.79 | 18.98 | 18.98 | -1.09% | 22,258 |
| Jul 23, 2025 | 19.15 | 19.34 | 19.11 | 19.19 | 19.19 | -0.05% | 22,016 |
| Jul 22, 2025 | 19.24 | 19.24 | 19.02 | 19.20 | 19.20 | -0.21% | 67,373 |
| Jul 21, 2025 | 19.07 | 19.33 | 19.06 | 19.24 | 19.24 | 0.89% | 50,866 |
| Jul 18, 2025 | 19.48 | 19.50 | 19.03 | 19.07 | 19.07 | -2.10% | 77,237 |
| Jul 17, 2025 | 19.30 | 19.48 | 18.81 | 19.48 | 19.48 | 0.36% | 32,982 |
| Jul 16, 2025 | 19.35 | 19.49 | 19.02 | 19.41 | 19.41 | 0.41% | 40,485 |
| Jul 15, 2025 | 19.03 | 19.45 | 19.00 | 19.33 | 19.33 | -1.73% | 26,085 |
| Jul 14, 2025 | 19.63 | 19.74 | 19.49 | 19.67 | 19.18 | 0.25% | 23,953 |
| Jul 11, 2025 | 19.65 | 19.72 | 19.57 | 19.62 | 19.13 | -0.15% | 44,709 |
| Jul 10, 2025 | 19.44 | 19.69 | 19.44 | 19.65 | 19.16 | 1.50% | 26,070 |
| Jul 9, 2025 | 19.75 | 19.75 | 19.25 | 19.36 | 18.88 | -1.68% | 109,407 |
| Jul 8, 2025 | 19.33 | 19.70 | 19.27 | 19.69 | 19.20 | 1.86% | 16,467 |
| Jul 7, 2025 | 19.29 | 19.35 | 19.15 | 19.33 | 18.85 | 0.57% | 10,851 |
| Jul 3, 2025 | 19.38 | 19.50 | 19.10 | 19.22 | 18.74 | 1.26% | 11,205 |
| Jul 2, 2025 | 19.15 | 19.46 | 18.76 | 18.98 | 18.51 | -0.68% | 16,327 |
| Jul 1, 2025 | 18.85 | 19.21 | 18.75 | 19.11 | 18.63 | 1.38% | 14,317 |
| Jun 30, 2025 | 18.63 | 18.88 | 18.50 | 18.85 | 18.38 | 1.29% | 44,054 |
| Jun 27, 2025 | 18.67 | 18.69 | 18.45 | 18.61 | 18.14 | 0.05% | 27,003 |
| Jun 26, 2025 | 18.99 | 18.99 | 18.51 | 18.60 | 18.14 | -3.02% | 80,338 |
| Jun 25, 2025 | 19.25 | 19.29 | 18.96 | 19.18 | 18.70 | -0.62% | 21,140 |
| Jun 24, 2025 | 18.45 | 19.65 | 18.27 | 19.30 | 18.82 | 4.89% | 36,928 |
| Jun 23, 2025 | 18.25 | 18.40 | 18.20 | 18.40 | 17.94 | 0.55% | 19,788 |
| Jun 20, 2025 | 18.18 | 18.42 | 17.82 | 18.30 | 17.84 | 0.60% | 24,935 |
| Jun 18, 2025 | 17.82 | 18.39 | 17.36 | 18.19 | 17.74 | 1.06% | 32,626 |
| Jun 17, 2025 | 18.19 | 18.19 | 17.54 | 18.00 | 17.55 | 0.06% | 27,079 |
| Jun 16, 2025 | 17.80 | 18.50 | 17.50 | 17.99 | 17.54 | 1.64% | 26,986 |
| Jun 13, 2025 | 17.75 | 17.83 | 17.46 | 17.70 | 17.26 | -1.17% | 17,474 |
| Jun 12, 2025 | 17.54 | 18.20 | 17.45 | 17.91 | 17.46 | 2.64% | 37,870 |
| Jun 11, 2025 | 17.33 | 17.54 | 17.30 | 17.45 | 17.01 | 2.05% | 61,740 |
| Jun 10, 2025 | 17.36 | 17.65 | 16.55 | 17.10 | 16.67 | -1.50% | 57,716 |
| Jun 9, 2025 | 17.79 | 17.79 | 17.24 | 17.36 | 16.93 | -2.42% | 57,575 |
| Jun 6, 2025 | 17.40 | 17.84 | 17.27 | 17.79 | 17.35 | 2.65% | 41,335 |
| Jun 5, 2025 | 17.11 | 17.47 | 16.96 | 17.33 | 16.90 | 2.24% | 105,568 |
| Jun 4, 2025 | 15.95 | 17.11 | 15.95 | 16.95 | 16.53 | 7.62% | 118,631 |
| Jun 3, 2025 | 15.50 | 15.93 | 15.20 | 15.75 | 15.36 | 2.54% | 36,501 |
| Jun 2, 2025 | 15.49 | 15.75 | 14.97 | 15.36 | 14.98 | -0.90% | 38,695 |
| May 30, 2025 | 15.00 | 15.70 | 14.53 | 15.50 | 15.11 | 2.45% | 149,923 |
| May 29, 2025 | 14.00 | 15.37 | 14.00 | 15.13 | 14.75 | 7.99% | 133,867 |
| May 28, 2025 | 14.05 | 14.35 | 13.53 | 14.01 | 13.66 | -7.46% | 213,004 |