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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20256.856.866.366.366.36-6.61%1,348,796
Oct 29, 20257.217.316.776.816.81-6.84%1,097,582
Oct 28, 20257.407.477.237.317.31-1.88%1,079,937
Oct 27, 20257.898.077.227.457.45-6.87%1,611,967
Oct 24, 20257.798.017.728.008.004.71%1,200,337
Oct 23, 20257.317.657.287.647.644.95%1,161,796
Oct 22, 20257.937.937.257.287.28-9.45%1,598,049
Oct 21, 20257.808.367.808.048.042.68%1,782,161
Oct 20, 20257.417.977.357.837.837.26%1,693,815
Oct 17, 20257.277.507.107.307.30-2.41%2,505,201
Oct 16, 20258.188.257.417.487.48-7.77%2,335,401
Oct 15, 20258.528.937.758.118.11-5.70%3,337,226
Oct 14, 20258.238.888.078.608.601.42%4,012,026
Oct 13, 20258.969.247.828.488.481.56%7,792,179
Oct 10, 20258.478.947.498.358.3513.61%10,754,558
Oct 9, 20256.497.446.497.357.3512.39%4,614,918
Oct 8, 20256.566.646.496.546.540.77%688,680
Oct 7, 20256.736.766.466.496.49-3.42%1,520,293
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