Skip to main content
Compass Diversified (CODI)
NYSE: CODI · Real-Time Price · USD
17.03
-0.09 (-0.53%)
Apr 25, 2025, 4:00 PM EDT - Market closed

Compass Diversified Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 202516.9317.1016.8417.0317.03-0.53%208,969
Apr 24, 202516.7417.1616.7017.1217.122.27%321,319
Apr 23, 202517.0217.4416.6916.7416.741.21%310,849
Apr 22, 202516.1016.5816.0916.5416.543.89%351,375
Apr 21, 202516.4116.4415.8515.9215.92-3.81%312,706
Apr 17, 202516.4116.6916.3216.5516.55-1.08%309,187
Apr 16, 202516.9117.0216.5416.7316.48-1.18%313,949
Apr 15, 202516.7317.1016.7316.9316.680.95%296,483
Apr 14, 202516.8316.8616.4716.7716.521.15%274,304
Apr 11, 202516.2616.6415.9116.5816.331.16%265,898
Apr 10, 202516.8416.9616.0416.3916.15-5.59%359,905
Apr 9, 202515.7217.7015.6417.3617.109.53%698,230
Apr 8, 202516.8416.9215.6515.8515.61-3.82%1,142,147
Apr 7, 202516.4417.5015.7716.4816.24-2.66%730,764
Apr 4, 202516.9117.0716.2016.9316.68-3.75%825,324
Apr 3, 202518.0418.0517.5217.5917.33-6.49%542,483
Apr 2, 202518.3218.8218.3218.8118.531.57%355,498
Apr 1, 202518.4918.7018.3618.5218.24-0.80%387,926
Mar 31, 202518.6418.8418.4318.6718.39-0.74%271,570
Mar 28, 202519.0919.1318.5618.8118.53-1.47%266,778
Mar 27, 202519.2519.3919.0119.0918.81-0.62%280,594
Mar 26, 202519.2519.4319.0019.2118.920.05%316,189
Mar 25, 202519.5019.6219.1019.2018.91-1.94%318,037
Mar 24, 202519.4219.5819.3519.5819.292.14%393,970
Mar 21, 202519.5119.6319.0719.1718.89-2.74%696,092
Mar 20, 202519.6920.0319.6919.7119.42-1.05%149,286
Mar 19, 202519.6220.0719.5419.9219.621.37%212,607
Mar 18, 202519.6519.8119.5919.6519.36-176,284
Mar 17, 202519.3719.7019.3719.6519.361.08%164,349
Mar 14, 202519.1819.4719.1719.4419.151.99%201,836
Mar 13, 202519.4319.4818.9019.0618.78-2.06%183,643
Mar 12, 202519.8619.9019.3819.4619.17-1.37%206,606
Mar 11, 202519.3219.8318.8819.7319.442.23%364,476
Mar 10, 202519.5919.8619.2119.3019.01-2.82%482,551
Mar 7, 202520.1720.1719.8219.8619.56-1.63%409,207
Mar 6, 202520.0020.2819.9120.1919.89-0.54%421,596
Mar 5, 202520.5220.6220.1420.3020.00-0.64%370,786
Mar 4, 202521.0021.0020.4020.4320.13-4.08%289,866
Mar 3, 202521.8322.0721.2521.3020.98-2.70%345,057
Feb 28, 202520.1522.2120.0321.8921.568.80%429,213
Feb 27, 202520.3620.5920.1220.1219.82-1.71%288,634
Feb 26, 202520.6520.8520.3220.4720.17-1.11%252,367
Feb 25, 202520.7220.8920.5720.7020.390.34%193,301
Feb 24, 202520.8120.8620.5720.6320.32-0.82%327,880
Feb 21, 202521.2021.3020.7620.8020.49-0.76%188,541
Feb 20, 202521.0121.1020.7720.9620.65-0.47%163,502
Feb 19, 202520.8821.1220.8721.0620.75-0.38%195,619
Feb 18, 202520.7321.1820.5721.1420.830.81%175,105
Feb 14, 202520.9121.1320.9120.9720.660.91%102,546
Feb 13, 202520.7320.8220.5220.7820.470.48%180,367