Compass Diversified (CODI)
NYSE: CODI · Real-Time Price · USD
6.14
-0.12 (-1.92%)
Jun 27, 2025, 4:00 PM - Market closed
Compass Diversified Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 6.29 | 6.34 | 6.14 | 6.14 | 6.14 | -1.92% | 1,498,126 |
| Jun 26, 2025 | 6.26 | 6.34 | 6.20 | 6.26 | 6.26 | - | 1,074,106 |
| Jun 25, 2025 | 6.49 | 6.51 | 6.23 | 6.26 | 6.26 | -2.64% | 1,041,247 |
| Jun 24, 2025 | 6.53 | 6.66 | 6.37 | 6.43 | 6.43 | 0.31% | 1,399,165 |
| Jun 23, 2025 | 6.29 | 6.54 | 6.21 | 6.41 | 6.41 | 0.47% | 1,385,500 |
| Jun 20, 2025 | 6.44 | 6.57 | 6.37 | 6.38 | 6.38 | - | 2,501,915 |
| Jun 18, 2025 | 6.08 | 6.53 | 6.06 | 6.38 | 6.38 | 4.59% | 2,253,331 |
| Jun 17, 2025 | 6.11 | 6.36 | 6.01 | 6.10 | 6.10 | -2.56% | 1,880,919 |
| Jun 16, 2025 | 6.12 | 6.49 | 6.10 | 6.26 | 6.26 | 4.33% | 1,792,963 |
| Jun 13, 2025 | 6.23 | 6.30 | 6.00 | 6.00 | 6.00 | -5.51% | 2,298,785 |
| Jun 12, 2025 | 6.33 | 6.42 | 6.18 | 6.35 | 6.35 | -0.63% | 1,973,572 |
| Jun 11, 2025 | 6.32 | 6.51 | 6.24 | 6.39 | 6.39 | 1.11% | 2,146,348 |
| Jun 10, 2025 | 6.63 | 6.68 | 6.19 | 6.32 | 6.32 | -3.66% | 2,030,135 |
| Jun 9, 2025 | 7.12 | 7.15 | 6.41 | 6.56 | 6.56 | -8.64% | 2,458,134 |
| Jun 6, 2025 | 7.34 | 7.55 | 7.15 | 7.18 | 7.18 | 0.28% | 1,403,748 |
| Jun 5, 2025 | 6.96 | 7.35 | 6.95 | 7.16 | 7.16 | 2.14% | 1,293,238 |
| Jun 4, 2025 | 6.91 | 7.14 | 6.81 | 7.01 | 7.01 | 0.86% | 1,947,468 |
| Jun 3, 2025 | 6.59 | 6.97 | 6.33 | 6.95 | 6.95 | 6.76% | 2,080,954 |
| Jun 2, 2025 | 6.69 | 6.74 | 6.33 | 6.51 | 6.51 | -3.12% | 1,278,610 |
| May 30, 2025 | 6.70 | 6.83 | 6.52 | 6.72 | 6.72 | -1.03% | 1,912,264 |
| May 29, 2025 | 6.65 | 7.09 | 6.62 | 6.79 | 6.79 | 2.72% | 1,666,080 |
| May 28, 2025 | 6.66 | 7.09 | 6.36 | 6.61 | 6.61 | -12.10% | 3,064,679 |
| May 27, 2025 | 7.45 | 7.60 | 7.33 | 7.52 | 7.52 | 2.04% | 1,318,041 |
| May 23, 2025 | 7.21 | 7.47 | 7.18 | 7.37 | 7.37 | 0.14% | 1,142,868 |
| May 22, 2025 | 7.20 | 7.45 | 7.10 | 7.36 | 7.36 | 1.52% | 900,270 |
| May 21, 2025 | 7.75 | 7.80 | 7.22 | 7.25 | 7.25 | -7.41% | 1,259,687 |
| May 20, 2025 | 7.80 | 7.89 | 7.67 | 7.83 | 7.83 | -0.38% | 1,003,407 |
| May 19, 2025 | 7.85 | 7.99 | 7.76 | 7.86 | 7.86 | -0.51% | 1,085,064 |
| May 16, 2025 | 7.68 | 8.02 | 7.64 | 7.90 | 7.90 | 2.46% | 1,238,823 |
| May 15, 2025 | 7.88 | 7.97 | 7.45 | 7.71 | 7.71 | -3.26% | 1,182,809 |
| May 14, 2025 | 7.67 | 8.29 | 7.65 | 7.97 | 7.97 | 4.05% | 2,471,943 |
| May 13, 2025 | 6.97 | 7.80 | 6.92 | 7.66 | 7.66 | 9.12% | 3,122,504 |
| May 12, 2025 | 7.27 | 7.34 | 6.69 | 7.02 | 7.02 | 0.86% | 3,408,972 |
| May 9, 2025 | 6.70 | 7.23 | 6.44 | 6.96 | 6.96 | 6.26% | 4,526,149 |
| May 8, 2025 | 8.50 | 8.84 | 6.05 | 6.55 | 6.55 | -62.03% | 14,723,757 |
| May 7, 2025 | 17.40 | 17.46 | 17.12 | 17.25 | 17.25 | 0.06% | 259,677 |
| May 6, 2025 | 17.26 | 17.38 | 17.12 | 17.24 | 17.24 | -1.49% | 213,685 |
| May 5, 2025 | 17.42 | 17.67 | 17.27 | 17.50 | 17.50 | -0.85% | 293,325 |
| May 2, 2025 | 17.18 | 17.67 | 17.10 | 17.65 | 17.65 | 3.70% | 236,407 |
| May 1, 2025 | 17.31 | 17.34 | 16.97 | 17.02 | 17.02 | -0.99% | 243,014 |
| Apr 30, 2025 | 17.11 | 17.30 | 16.76 | 17.19 | 17.19 | -0.81% | 255,384 |
| Apr 29, 2025 | 17.20 | 17.42 | 17.16 | 17.33 | 17.33 | -0.06% | 261,543 |
| Apr 28, 2025 | 17.02 | 17.37 | 17.02 | 17.34 | 17.34 | 1.82% | 198,282 |
| Apr 25, 2025 | 16.93 | 17.10 | 16.84 | 17.03 | 17.03 | -0.53% | 208,969 |
| Apr 24, 2025 | 16.74 | 17.16 | 16.70 | 17.12 | 17.12 | 2.27% | 321,319 |
| Apr 23, 2025 | 17.02 | 17.44 | 16.69 | 16.74 | 16.74 | 1.21% | 310,849 |
| Apr 22, 2025 | 16.10 | 16.58 | 16.09 | 16.54 | 16.54 | 3.89% | 351,375 |
| Apr 21, 2025 | 16.41 | 16.44 | 15.85 | 15.92 | 15.92 | -3.81% | 312,706 |
| Apr 17, 2025 | 16.41 | 16.69 | 16.32 | 16.55 | 16.55 | -1.08% | 309,187 |
| Apr 16, 2025 | 16.91 | 17.02 | 16.54 | 16.73 | 16.48 | -1.18% | 313,949 |