Compass Diversified (CODI)
NYSE: CODI · Real-Time Price · USD
18.81
-0.28 (-1.47%)
At close: Mar 28, 2025, 4:00 PM
18.56
-0.25 (-1.33%)
After-hours: Mar 28, 2025, 4:06 PM EDT
Compass Diversified Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 18.88 | 18.92 | 18.56 | 18.66 | - | -2.25% | 110,645 |
| Mar 27, 2025 | 19.25 | 19.39 | 19.01 | 19.09 | 19.09 | -0.62% | 280,594 |
| Mar 26, 2025 | 19.25 | 19.43 | 19.00 | 19.21 | 19.21 | 0.05% | 316,189 |
| Mar 25, 2025 | 19.50 | 19.62 | 19.10 | 19.20 | 19.20 | -1.94% | 318,037 |
| Mar 24, 2025 | 19.42 | 19.58 | 19.35 | 19.58 | 19.58 | 2.14% | 393,970 |
| Mar 21, 2025 | 19.51 | 19.63 | 19.07 | 19.17 | 19.17 | -2.74% | 696,092 |
| Mar 20, 2025 | 19.69 | 20.03 | 19.69 | 19.71 | 19.71 | -1.05% | 149,286 |
| Mar 19, 2025 | 19.62 | 20.07 | 19.54 | 19.92 | 19.92 | 1.37% | 212,607 |
| Mar 18, 2025 | 19.65 | 19.81 | 19.59 | 19.65 | 19.65 | - | 176,284 |
| Mar 17, 2025 | 19.37 | 19.70 | 19.37 | 19.65 | 19.65 | 1.08% | 164,349 |
| Mar 14, 2025 | 19.18 | 19.47 | 19.17 | 19.44 | 19.44 | 1.99% | 201,836 |
| Mar 13, 2025 | 19.43 | 19.48 | 18.90 | 19.06 | 19.06 | -2.06% | 183,643 |
| Mar 12, 2025 | 19.86 | 19.90 | 19.38 | 19.46 | 19.46 | -1.37% | 206,606 |
| Mar 11, 2025 | 19.32 | 19.83 | 18.88 | 19.73 | 19.73 | 2.23% | 364,476 |
| Mar 10, 2025 | 19.59 | 19.86 | 19.21 | 19.30 | 19.30 | -2.82% | 482,551 |
| Mar 7, 2025 | 20.17 | 20.17 | 19.82 | 19.86 | 19.86 | -1.63% | 409,207 |
| Mar 6, 2025 | 20.00 | 20.28 | 19.91 | 20.19 | 20.19 | -0.54% | 421,596 |
| Mar 5, 2025 | 20.52 | 20.62 | 20.14 | 20.30 | 20.30 | -0.64% | 370,786 |
| Mar 4, 2025 | 21.00 | 21.00 | 20.40 | 20.43 | 20.43 | -4.08% | 289,866 |
| Mar 3, 2025 | 21.83 | 22.07 | 21.25 | 21.30 | 21.30 | -2.70% | 345,057 |
| Feb 28, 2025 | 20.15 | 22.21 | 20.03 | 21.89 | 21.89 | 8.80% | 429,213 |
| Feb 27, 2025 | 20.36 | 20.59 | 20.12 | 20.12 | 20.12 | -1.71% | 288,634 |
| Feb 26, 2025 | 20.65 | 20.85 | 20.32 | 20.47 | 20.47 | -1.11% | 252,367 |
| Feb 25, 2025 | 20.72 | 20.89 | 20.57 | 20.70 | 20.70 | 0.34% | 193,301 |
| Feb 24, 2025 | 20.81 | 20.86 | 20.57 | 20.63 | 20.63 | -0.82% | 327,880 |
| Feb 21, 2025 | 21.20 | 21.30 | 20.76 | 20.80 | 20.80 | -0.76% | 188,541 |
| Feb 20, 2025 | 21.01 | 21.10 | 20.77 | 20.96 | 20.96 | -0.47% | 163,502 |
| Feb 19, 2025 | 20.88 | 21.12 | 20.87 | 21.06 | 21.06 | -0.38% | 195,619 |
| Feb 18, 2025 | 20.73 | 21.18 | 20.57 | 21.14 | 21.14 | 0.81% | 175,105 |
| Feb 14, 2025 | 20.91 | 21.13 | 20.91 | 20.97 | 20.97 | 0.91% | 102,546 |
| Feb 13, 2025 | 20.73 | 20.82 | 20.52 | 20.78 | 20.78 | 0.48% | 180,367 |
| Feb 12, 2025 | 20.59 | 20.72 | 20.40 | 20.68 | 20.68 | -1.34% | 240,638 |
| Feb 11, 2025 | 20.68 | 20.97 | 20.68 | 20.96 | 20.96 | 0.58% | 100,573 |
| Feb 10, 2025 | 20.63 | 21.03 | 20.58 | 20.84 | 20.84 | 1.66% | 166,721 |
| Feb 7, 2025 | 20.88 | 20.88 | 20.48 | 20.50 | 20.50 | -2.10% | 143,470 |
| Feb 6, 2025 | 21.00 | 21.18 | 20.87 | 20.94 | 20.94 | 0.38% | 237,846 |
| Feb 5, 2025 | 20.65 | 20.88 | 20.57 | 20.86 | 20.86 | 1.26% | 143,288 |
| Feb 4, 2025 | 20.63 | 20.71 | 20.56 | 20.60 | 20.60 | -0.58% | 107,507 |
| Feb 3, 2025 | 20.82 | 21.09 | 20.48 | 20.72 | 20.72 | -2.49% | 193,418 |
| Jan 31, 2025 | 21.55 | 21.59 | 21.12 | 21.25 | 21.25 | -1.25% | 221,093 |
| Jan 30, 2025 | 21.50 | 21.99 | 21.45 | 21.52 | 21.52 | 1.37% | 194,932 |
| Jan 29, 2025 | 21.31 | 21.44 | 21.18 | 21.23 | 21.23 | -0.38% | 131,647 |
| Jan 28, 2025 | 21.39 | 21.74 | 21.30 | 21.31 | 21.31 | 0.09% | 190,881 |
| Jan 27, 2025 | 21.30 | 21.57 | 21.18 | 21.29 | 21.29 | 0.24% | 221,736 |
| Jan 24, 2025 | 21.40 | 21.59 | 21.14 | 21.24 | 21.24 | -1.21% | 199,826 |
| Jan 23, 2025 | 21.16 | 21.54 | 21.16 | 21.50 | 21.50 | 0.66% | 231,898 |
| Jan 22, 2025 | 21.25 | 21.48 | 21.22 | 21.36 | 21.36 | -0.05% | 311,001 |
| Jan 21, 2025 | 21.62 | 21.69 | 21.15 | 21.37 | 21.37 | -0.56% | 229,870 |
| Jan 17, 2025 | 21.67 | 21.82 | 21.45 | 21.49 | 21.49 | 0.09% | 180,483 |
| Jan 16, 2025 | 21.47 | 21.52 | 21.11 | 21.47 | 21.47 | -0.69% | 192,035 |