Compass Diversified (CODI)
NYSE: CODI · Real-Time Price · USD
6.36
-0.45 (-6.61%)
Oct 30, 2025, 4:00 PM EDT - Market closed
Compass Diversified Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 6.49 | 7.44 | 6.49 | 7.35 | 7.35 | 12.39% | 4,614,918 |
| Oct 8, 2025 | 6.56 | 6.64 | 6.49 | 6.54 | 6.54 | 0.77% | 688,680 |
| Oct 7, 2025 | 6.73 | 6.76 | 6.46 | 6.49 | 6.49 | -3.42% | 1,520,293 |
| Oct 6, 2025 | 6.84 | 6.84 | 6.60 | 6.72 | 6.72 | -0.15% | 967,089 |
| Oct 3, 2025 | 6.74 | 6.91 | 6.68 | 6.73 | 6.73 | 0.90% | 685,277 |
| Oct 2, 2025 | 6.55 | 6.80 | 6.47 | 6.67 | 6.67 | 1.68% | 916,499 |
| Oct 1, 2025 | 6.62 | 6.70 | 6.52 | 6.56 | 6.56 | -0.91% | 945,973 |
| Sep 30, 2025 | 6.51 | 6.63 | 6.45 | 6.62 | 6.62 | 0.46% | 740,352 |
| Sep 29, 2025 | 6.75 | 6.80 | 6.52 | 6.59 | 6.59 | -1.93% | 519,663 |
| Sep 26, 2025 | 6.73 | 6.79 | 6.64 | 6.72 | 6.72 | -0.30% | 607,264 |
| Sep 25, 2025 | 6.91 | 6.91 | 6.68 | 6.74 | 6.74 | -2.88% | 596,043 |
| Sep 24, 2025 | 7.11 | 7.17 | 6.93 | 6.94 | 6.94 | -2.80% | 620,017 |
| Sep 23, 2025 | 7.20 | 7.38 | 7.08 | 7.14 | 7.14 | 0.28% | 1,473,571 |
| Sep 22, 2025 | 7.22 | 7.25 | 7.05 | 7.12 | 7.12 | -1.11% | 1,583,363 |
| Sep 19, 2025 | 7.31 | 7.35 | 7.17 | 7.20 | 7.20 | -1.37% | 1,448,216 |
| Sep 18, 2025 | 7.24 | 7.41 | 7.12 | 7.30 | 7.30 | 1.96% | 783,228 |
| Sep 17, 2025 | 7.29 | 7.47 | 7.08 | 7.16 | 7.16 | -1.92% | 971,011 |
| Sep 16, 2025 | 7.04 | 7.40 | 6.97 | 7.30 | 7.30 | 3.99% | 763,123 |
| Sep 15, 2025 | 7.05 | 7.07 | 6.91 | 7.02 | 7.02 | 0.14% | 1,370,864 |
| Sep 12, 2025 | 7.19 | 7.19 | 6.96 | 7.01 | 7.01 | -2.37% | 421,313 |
| Sep 11, 2025 | 7.04 | 7.22 | 7.01 | 7.18 | 7.18 | 2.28% | 645,430 |
| Sep 10, 2025 | 7.10 | 7.17 | 6.90 | 7.02 | 7.02 | -1.54% | 586,304 |
| Sep 9, 2025 | 7.18 | 7.26 | 7.06 | 7.13 | 7.13 | -1.38% | 505,388 |
| Sep 8, 2025 | 7.28 | 7.35 | 7.07 | 7.23 | 7.23 | -0.69% | 596,341 |
| Sep 5, 2025 | 7.37 | 7.57 | 7.14 | 7.28 | 7.28 | -0.14% | 699,395 |
| Sep 4, 2025 | 7.22 | 7.31 | 7.15 | 7.29 | 7.29 | 1.39% | 435,536 |
| Sep 3, 2025 | 7.14 | 7.28 | 6.97 | 7.19 | 7.19 | -0.55% | 515,754 |
| Sep 2, 2025 | 7.32 | 7.44 | 7.14 | 7.23 | 7.23 | -3.60% | 592,913 |
| Aug 29, 2025 | 7.26 | 7.59 | 7.13 | 7.50 | 7.50 | 4.31% | 976,870 |
| Aug 28, 2025 | 7.60 | 7.61 | 7.17 | 7.19 | 7.19 | -4.52% | 585,998 |
| Aug 27, 2025 | 7.42 | 7.61 | 7.40 | 7.53 | 7.53 | 0.53% | 519,294 |
| Aug 26, 2025 | 7.66 | 7.72 | 7.48 | 7.49 | 7.49 | -2.60% | 608,165 |
| Aug 25, 2025 | 7.60 | 7.81 | 7.59 | 7.69 | 7.69 | 0.52% | 781,793 |
| Aug 22, 2025 | 7.19 | 7.73 | 7.17 | 7.65 | 7.65 | 6.99% | 830,163 |
| Aug 21, 2025 | 7.08 | 7.24 | 7.06 | 7.15 | 7.15 | -0.14% | 545,694 |