Compass Diversified (CODI)
NYSE: CODI · Real-Time Price · USD
6.49
-0.23 (-3.42%)
At close: Oct 7, 2025, 4:00 PM EDT
6.49
0.00 (0.00%)
After-hours: Oct 7, 2025, 6:30 PM EDT

Compass Diversified Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 7, 20256.736.766.466.496.49-3.42%1,517,794
Oct 6, 20256.846.846.606.726.72-0.15%967,089
Oct 3, 20256.746.916.686.736.730.90%685,277
Oct 2, 20256.556.806.476.676.671.68%916,499
Oct 1, 20256.626.706.526.566.56-0.91%945,973
Sep 30, 20256.516.636.456.626.620.46%740,352
Sep 29, 20256.756.806.526.596.59-1.93%519,663
Sep 26, 20256.736.796.646.726.72-0.30%607,264
Sep 25, 20256.916.916.686.746.74-2.88%596,043
Sep 24, 20257.117.176.936.946.94-2.80%620,017
Sep 23, 20257.207.387.087.147.140.28%1,473,571
Sep 22, 20257.227.257.057.127.12-1.11%1,583,363
Sep 19, 20257.317.357.177.207.20-1.37%1,448,216
Sep 18, 20257.247.417.127.307.301.96%783,228
Sep 17, 20257.297.477.087.167.16-1.92%971,011
Sep 16, 20257.047.406.977.307.303.99%763,123
Sep 15, 20257.057.076.917.027.020.14%1,370,864
Sep 12, 20257.197.196.967.017.01-2.37%421,313
Sep 11, 20257.047.227.017.187.182.28%645,430
Sep 10, 20257.107.176.907.027.02-1.54%586,304
Sep 9, 20257.187.267.067.137.13-1.38%505,388
Sep 8, 20257.287.357.077.237.23-0.69%596,341
Sep 5, 20257.377.577.147.287.28-0.14%699,395
Sep 4, 20257.227.317.157.297.291.39%435,536
Sep 3, 20257.147.286.977.197.19-0.55%515,754
Sep 2, 20257.327.447.147.237.23-3.60%592,913
Aug 29, 20257.267.597.137.507.504.31%976,870
Aug 28, 20257.607.617.177.197.19-4.52%585,998
Aug 27, 20257.427.617.407.537.530.53%519,294
Aug 26, 20257.667.727.487.497.49-2.60%608,165
Aug 25, 20257.607.817.597.697.690.52%781,793
Aug 22, 20257.197.737.177.657.656.99%830,163
Aug 21, 20257.087.247.067.157.15-0.14%545,694
Aug 20, 20257.297.347.167.167.16-2.05%483,907
Aug 19, 20257.387.557.237.317.310.14%584,277
Aug 18, 20257.347.397.237.307.30-0.54%835,243
Aug 15, 20257.597.597.327.347.34-1.48%723,473
Aug 14, 20257.497.697.387.457.45-1.84%1,057,508
Aug 13, 20256.977.636.967.597.599.68%1,301,444
Aug 12, 20256.697.046.696.926.923.90%844,119
Aug 11, 20256.746.926.646.666.66-1.77%716,995
Aug 8, 20256.786.906.696.786.78-0.15%837,338
Aug 7, 20256.656.826.476.796.793.51%928,659
Aug 6, 20257.037.046.566.566.56-6.42%941,439
Aug 5, 20256.567.186.467.017.017.68%2,315,459
Aug 4, 20256.436.606.376.516.512.04%894,538
Aug 1, 20256.336.446.196.386.38-0.16%1,140,766
Jul 31, 20256.386.566.336.396.39-0.93%756,194
Jul 30, 20256.556.616.396.456.45-1.23%911,186
Jul 29, 20256.786.836.496.536.53-3.55%810,540