Compass Diversified (CODI)
NYSE: CODI · Real-Time Price · USD
4.790
-0.180 (-3.62%)
At close: Dec 19, 2025, 4:00 PM EST
4.900
+0.110 (2.30%)
Pre-market: Dec 22, 2025, 4:16 AM EST
Compass Diversified Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 4.85 | 5.03 | 4.75 | 4.79 | 4.79 | -3.62% | 1,882,518 |
| Dec 18, 2025 | 4.95 | 5.00 | 4.89 | 4.97 | 4.97 | 2.05% | 930,386 |
| Dec 17, 2025 | 4.86 | 5.04 | 4.82 | 4.87 | 4.87 | -0.41% | 1,264,570 |
| Dec 16, 2025 | 4.85 | 5.00 | 4.85 | 4.89 | 4.89 | 0.82% | 1,250,208 |
| Dec 15, 2025 | 5.14 | 5.14 | 4.78 | 4.85 | 4.85 | -5.64% | 2,698,886 |
| Dec 12, 2025 | 5.40 | 5.50 | 5.11 | 5.14 | 5.14 | -4.64% | 1,519,614 |
| Dec 11, 2025 | 5.48 | 5.54 | 5.34 | 5.39 | 5.39 | -1.64% | 1,197,179 |
| Dec 10, 2025 | 5.80 | 5.85 | 5.18 | 5.48 | 5.48 | -6.32% | 2,938,966 |
| Dec 9, 2025 | 6.04 | 6.10 | 5.74 | 5.85 | 5.85 | -4.10% | 1,721,977 |
| Dec 8, 2025 | 6.00 | 6.20 | 5.88 | 6.10 | 6.10 | 6.46% | 2,161,247 |
| Dec 5, 2025 | 7.04 | 7.10 | 5.65 | 5.73 | 5.73 | -22.36% | 4,094,271 |
| Dec 4, 2025 | 7.39 | 7.72 | 7.32 | 7.38 | 7.38 | 1.10% | 1,390,206 |
| Dec 3, 2025 | 7.09 | 7.30 | 6.92 | 7.30 | 7.30 | 3.99% | 1,188,192 |
| Dec 2, 2025 | 7.10 | 7.20 | 6.91 | 7.02 | 7.02 | -0.28% | 1,421,957 |
| Dec 1, 2025 | 7.22 | 7.33 | 7.01 | 7.04 | 7.04 | -4.35% | 1,189,343 |
| Nov 28, 2025 | 7.30 | 7.75 | 6.60 | 7.36 | 7.36 | 6.51% | 1,701,176 |
| Nov 26, 2025 | 6.62 | 6.97 | 6.52 | 6.91 | 6.91 | 4.22% | 1,190,572 |
| Nov 25, 2025 | 6.45 | 6.71 | 6.40 | 6.63 | 6.63 | 3.27% | 1,254,222 |
| Nov 24, 2025 | 5.92 | 6.47 | 5.80 | 6.42 | 6.42 | 6.29% | 2,377,056 |
| Nov 21, 2025 | 5.41 | 6.05 | 5.37 | 6.04 | 6.04 | 13.32% | 1,549,988 |
| Nov 20, 2025 | 5.73 | 5.89 | 5.33 | 5.33 | 5.33 | -6.00% | 1,167,312 |
| Nov 19, 2025 | 5.78 | 5.83 | 5.66 | 5.67 | 5.67 | -1.39% | 1,067,717 |
| Nov 18, 2025 | 5.85 | 5.93 | 5.70 | 5.75 | 5.75 | -2.21% | 1,697,247 |
| Nov 17, 2025 | 5.70 | 6.13 | 5.30 | 5.88 | 5.88 | 2.26% | 2,362,593 |
| Nov 14, 2025 | 5.72 | 5.82 | 5.56 | 5.75 | 5.75 | - | 1,329,251 |
| Nov 13, 2025 | 5.50 | 5.82 | 5.48 | 5.75 | 5.75 | 3.79% | 2,205,181 |
| Nov 12, 2025 | 5.60 | 5.72 | 5.47 | 5.54 | 5.54 | -0.54% | 1,065,283 |
| Nov 11, 2025 | 5.92 | 5.96 | 5.45 | 5.57 | 5.57 | -6.86% | 1,781,609 |
| Nov 10, 2025 | 6.07 | 6.11 | 5.86 | 5.98 | 5.98 | 0.50% | 946,943 |
| Nov 7, 2025 | 5.85 | 6.02 | 5.80 | 5.95 | 5.95 | 0.85% | 916,576 |
| Nov 6, 2025 | 6.40 | 6.48 | 5.90 | 5.90 | 5.90 | -7.96% | 1,291,910 |
| Nov 5, 2025 | 6.00 | 6.55 | 5.99 | 6.41 | 6.41 | 6.83% | 1,338,613 |
| Nov 4, 2025 | 6.03 | 6.36 | 6.00 | 6.00 | 6.00 | -2.91% | 1,266,526 |
| Nov 3, 2025 | 6.26 | 6.34 | 6.05 | 6.18 | 6.18 | -3.13% | 1,296,761 |
| Oct 31, 2025 | 6.39 | 6.49 | 6.16 | 6.38 | 6.38 | 0.31% | 1,260,287 |
| Oct 30, 2025 | 6.85 | 6.86 | 6.36 | 6.36 | 6.36 | -6.61% | 1,348,796 |
| Oct 29, 2025 | 7.21 | 7.31 | 6.77 | 6.81 | 6.81 | -6.84% | 1,097,582 |
| Oct 28, 2025 | 7.40 | 7.47 | 7.23 | 7.31 | 7.31 | -1.88% | 1,079,937 |
| Oct 27, 2025 | 7.89 | 8.07 | 7.22 | 7.45 | 7.45 | -6.87% | 1,611,967 |
| Oct 24, 2025 | 7.79 | 8.01 | 7.72 | 8.00 | 8.00 | 4.71% | 1,200,337 |
| Oct 23, 2025 | 7.31 | 7.65 | 7.28 | 7.64 | 7.64 | 4.95% | 1,161,796 |
| Oct 22, 2025 | 7.93 | 7.93 | 7.25 | 7.28 | 7.28 | -9.45% | 1,598,049 |
| Oct 21, 2025 | 7.80 | 8.36 | 7.80 | 8.04 | 8.04 | 2.68% | 1,782,161 |
| Oct 20, 2025 | 7.41 | 7.97 | 7.35 | 7.83 | 7.83 | 7.26% | 1,693,815 |
| Oct 17, 2025 | 7.27 | 7.50 | 7.10 | 7.30 | 7.30 | -2.41% | 2,505,201 |
| Oct 16, 2025 | 8.18 | 8.25 | 7.41 | 7.48 | 7.48 | -7.77% | 2,335,401 |
| Oct 15, 2025 | 8.52 | 8.93 | 7.75 | 8.11 | 8.11 | -5.70% | 3,337,226 |
| Oct 14, 2025 | 8.23 | 8.88 | 8.07 | 8.60 | 8.60 | 1.42% | 4,012,026 |
| Oct 13, 2025 | 8.96 | 9.24 | 7.82 | 8.48 | 8.48 | 1.56% | 7,792,179 |
| Oct 10, 2025 | 8.47 | 8.94 | 7.49 | 8.35 | 8.35 | 13.61% | 10,754,558 |