Compass Diversified (CODI)
NYSE: CODI · Real-Time Price · USD
6.72
-0.07 (-1.03%)
At close: May 30, 2025, 4:00 PM
6.55
-0.17 (-2.53%)
After-hours: May 30, 2025, 7:31 PM EDT
Compass Diversified Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 15, 2025 | 16.73 | 17.10 | 16.73 | 16.93 | 16.68 | 0.95% | 296,483 |
| Apr 14, 2025 | 16.83 | 16.86 | 16.47 | 16.77 | 16.52 | 1.15% | 274,304 |
| Apr 11, 2025 | 16.26 | 16.64 | 15.91 | 16.58 | 16.33 | 1.16% | 265,898 |
| Apr 10, 2025 | 16.84 | 16.96 | 16.04 | 16.39 | 16.15 | -5.59% | 359,905 |
| Apr 9, 2025 | 15.72 | 17.70 | 15.64 | 17.36 | 17.10 | 9.53% | 698,230 |
| Apr 8, 2025 | 16.84 | 16.92 | 15.65 | 15.85 | 15.61 | -3.82% | 1,142,147 |
| Apr 7, 2025 | 16.44 | 17.50 | 15.77 | 16.48 | 16.24 | -2.66% | 730,764 |
| Apr 4, 2025 | 16.91 | 17.07 | 16.20 | 16.93 | 16.68 | -3.75% | 825,324 |
| Apr 3, 2025 | 18.04 | 18.05 | 17.52 | 17.59 | 17.33 | -6.49% | 542,483 |
| Apr 2, 2025 | 18.32 | 18.82 | 18.32 | 18.81 | 18.53 | 1.57% | 355,498 |
| Apr 1, 2025 | 18.49 | 18.70 | 18.36 | 18.52 | 18.24 | -0.80% | 387,926 |
| Mar 31, 2025 | 18.64 | 18.84 | 18.43 | 18.67 | 18.39 | -0.74% | 271,570 |
| Mar 28, 2025 | 19.09 | 19.13 | 18.56 | 18.81 | 18.53 | -1.47% | 266,778 |
| Mar 27, 2025 | 19.25 | 19.39 | 19.01 | 19.09 | 18.81 | -0.62% | 280,594 |
| Mar 26, 2025 | 19.25 | 19.43 | 19.00 | 19.21 | 18.92 | 0.05% | 316,189 |
| Mar 25, 2025 | 19.50 | 19.62 | 19.10 | 19.20 | 18.91 | -1.94% | 318,037 |
| Mar 24, 2025 | 19.42 | 19.58 | 19.35 | 19.58 | 19.29 | 2.14% | 393,970 |
| Mar 21, 2025 | 19.51 | 19.63 | 19.07 | 19.17 | 18.89 | -2.74% | 696,092 |
| Mar 20, 2025 | 19.69 | 20.03 | 19.69 | 19.71 | 19.42 | -1.05% | 149,286 |