Compass Diversified (CODI)
NYSE: CODI · Real-Time Price · USD
7.65
+0.50 (6.99%)
Aug 22, 2025, 4:00 PM - Market closed
Compass Diversified Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2025 | 7.29 | 7.34 | 7.16 | 7.16 | 7.16 | -2.05% | 483,907 |
| Aug 19, 2025 | 7.38 | 7.55 | 7.23 | 7.31 | 7.31 | 0.14% | 584,277 |
| Aug 18, 2025 | 7.34 | 7.39 | 7.23 | 7.30 | 7.30 | -0.54% | 835,243 |
| Aug 15, 2025 | 7.59 | 7.59 | 7.32 | 7.34 | 7.34 | -1.48% | 723,473 |
| Aug 14, 2025 | 7.49 | 7.69 | 7.38 | 7.45 | 7.45 | -1.84% | 1,057,508 |
| Aug 13, 2025 | 6.97 | 7.63 | 6.96 | 7.59 | 7.59 | 9.68% | 1,301,444 |
| Aug 12, 2025 | 6.69 | 7.04 | 6.69 | 6.92 | 6.92 | 3.90% | 844,119 |
| Aug 11, 2025 | 6.74 | 6.92 | 6.64 | 6.66 | 6.66 | -1.77% | 716,995 |
| Aug 8, 2025 | 6.78 | 6.90 | 6.69 | 6.78 | 6.78 | -0.15% | 837,338 |
| Aug 7, 2025 | 6.65 | 6.82 | 6.47 | 6.79 | 6.79 | 3.51% | 928,659 |
| Aug 6, 2025 | 7.03 | 7.04 | 6.56 | 6.56 | 6.56 | -6.42% | 941,439 |
| Aug 5, 2025 | 6.56 | 7.18 | 6.46 | 7.01 | 7.01 | 7.68% | 2,315,459 |
| Aug 4, 2025 | 6.43 | 6.60 | 6.37 | 6.51 | 6.51 | 2.04% | 894,538 |
| Aug 1, 2025 | 6.33 | 6.44 | 6.19 | 6.38 | 6.38 | -0.16% | 1,140,766 |
| Jul 31, 2025 | 6.38 | 6.56 | 6.33 | 6.39 | 6.39 | -0.93% | 756,194 |
| Jul 30, 2025 | 6.55 | 6.61 | 6.39 | 6.45 | 6.45 | -1.23% | 911,186 |
| Jul 29, 2025 | 6.78 | 6.83 | 6.49 | 6.53 | 6.53 | -3.55% | 810,540 |
| Jul 28, 2025 | 6.90 | 6.92 | 6.71 | 6.77 | 6.77 | -0.88% | 1,031,485 |
| Jul 25, 2025 | 6.74 | 6.84 | 6.62 | 6.83 | 6.83 | 1.49% | 826,101 |
| Jul 24, 2025 | 6.89 | 6.92 | 6.71 | 6.73 | 6.73 | -3.30% | 881,688 |
| Jul 23, 2025 | 6.72 | 7.00 | 6.61 | 6.96 | 6.96 | 4.35% | 1,055,377 |
| Jul 22, 2025 | 6.38 | 6.73 | 6.38 | 6.67 | 6.67 | 4.71% | 1,085,134 |
| Jul 21, 2025 | 6.19 | 6.39 | 6.17 | 6.37 | 6.37 | 3.92% | 1,365,851 |
| Jul 18, 2025 | 6.39 | 6.44 | 6.13 | 6.13 | 6.13 | -4.37% | 879,960 |
| Jul 17, 2025 | 6.25 | 6.48 | 6.19 | 6.41 | 6.41 | 2.40% | 1,027,345 |
| Jul 16, 2025 | 6.12 | 6.27 | 5.98 | 6.26 | 6.26 | 3.64% | 1,118,035 |
| Jul 15, 2025 | 6.34 | 6.40 | 6.04 | 6.04 | 6.04 | -3.67% | 1,100,732 |
| Jul 14, 2025 | 6.37 | 6.43 | 6.25 | 6.27 | 6.27 | -2.49% | 951,574 |
| Jul 11, 2025 | 6.49 | 6.52 | 6.29 | 6.43 | 6.43 | -2.43% | 930,270 |
| Jul 10, 2025 | 6.49 | 6.66 | 6.42 | 6.59 | 6.59 | 1.70% | 932,473 |
| Jul 9, 2025 | 6.57 | 6.67 | 6.39 | 6.48 | 6.48 | -1.07% | 1,077,015 |
| Jul 8, 2025 | 6.51 | 6.70 | 6.46 | 6.55 | 6.55 | 0.77% | 1,512,628 |
| Jul 7, 2025 | 6.54 | 6.76 | 6.50 | 6.50 | 6.50 | -1.81% | 1,623,761 |
| Jul 3, 2025 | 6.57 | 6.69 | 6.54 | 6.62 | 6.62 | 2.00% | 829,400 |
| Jul 2, 2025 | 6.50 | 6.55 | 6.41 | 6.49 | 6.49 | 1.56% | 1,068,871 |
| Jul 1, 2025 | 6.22 | 6.62 | 6.21 | 6.39 | 6.39 | 1.75% | 1,146,988 |
| Jun 30, 2025 | 6.20 | 6.39 | 6.16 | 6.28 | 6.28 | 2.28% | 1,060,903 |
| Jun 27, 2025 | 6.29 | 6.34 | 6.14 | 6.14 | 6.14 | -1.92% | 1,567,367 |
| 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 |