Compass Diversified (CODI)
NYSE: CODI · Real-Time Price · USD
6.38
-0.01 (-0.16%)
At close: Aug 1, 2025, 4:00 PM
6.26
-0.12 (-1.88%)
After-hours: Aug 1, 2025, 7:12 PM EDT

Compass Diversified Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 28, 20256.906.926.716.776.77-0.88%1,031,485
Jul 25, 20256.746.846.626.836.831.49%826,101
Jul 24, 20256.896.926.716.736.73-3.30%881,688
Jul 23, 20256.727.006.616.966.964.35%1,055,377
Jul 22, 20256.386.736.386.676.674.71%1,085,134
Jul 21, 20256.196.396.176.376.373.92%1,365,851
Jul 18, 20256.396.446.136.136.13-4.37%879,960
Jul 17, 20256.256.486.196.416.412.40%1,027,345
Jul 16, 20256.126.275.986.266.263.64%1,118,035
Jul 15, 20256.346.406.046.046.04-3.67%1,100,732
Jul 14, 20256.376.436.256.276.27-2.49%951,574
Jul 11, 20256.496.526.296.436.43-2.43%930,270
Jul 10, 20256.496.666.426.596.591.70%932,473
Jul 9, 20256.576.676.396.486.48-1.07%1,077,015
Jul 8, 20256.516.706.466.556.550.77%1,512,628
Jul 7, 20256.546.766.506.506.50-1.81%1,623,761
Jul 3, 20256.576.696.546.626.622.00%829,400
Jul 2, 20256.506.556.416.496.491.56%1,068,871
Jul 1, 20256.226.626.216.396.391.75%1,146,988
Jun 30, 20256.206.396.166.286.282.28%1,060,903
Jun 27, 20256.296.346.146.146.14-1.92%1,567,367
Jun 26, 20256.266.346.206.266.26-1,074,106
Jun 25, 20256.496.516.236.266.26-2.64%1,041,247
Jun 24, 20256.536.666.376.436.430.31%1,399,165
Jun 23, 20256.296.546.216.416.410.47%1,385,500
Jun 20, 20256.446.576.376.386.38-2,501,915
Jun 18, 20256.086.536.066.386.384.59%2,253,331
Jun 17, 20256.116.366.016.106.10-2.56%1,880,919
Jun 16, 20256.126.496.106.266.264.33%1,792,963
Jun 13, 20256.236.306.006.006.00-5.51%2,298,785
Jun 12, 20256.336.426.186.356.35-0.63%1,973,572
Jun 11, 20256.326.516.246.396.391.11%2,146,348
Jun 10, 20256.636.686.196.326.32-3.66%2,030,135
Jun 9, 20257.127.156.416.566.56-8.64%2,458,134
Jun 6, 20257.347.557.157.187.180.28%1,403,748
Jun 5, 20256.967.356.957.167.162.14%1,293,238
Jun 4, 20256.917.146.817.017.010.86%1,947,468
Jun 3, 20256.596.976.336.956.956.76%2,080,954
Jun 2, 20256.696.746.336.516.51-3.12%1,278,610
May 30, 20256.706.836.526.726.72-1.03%1,912,264
May 29, 20256.657.096.626.796.792.72%1,666,080
May 28, 20256.667.096.366.616.61-12.10%3,064,679
May 27, 20257.457.607.337.527.522.04%1,318,041
May 23, 20257.217.477.187.377.370.14%1,142,868
May 22, 20257.207.457.107.367.361.52%900,270
May 21, 20257.757.807.227.257.25-7.41%1,259,687