Compass Diversified Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 5, 2026	11.20	11.20	10.82	10.85	10.85	-2.34%	612,479
Aug 4, 2026	10.56	11.14	10.56	11.11	11.11	5.11%	913,445
Aug 3, 2026	10.18	10.63	10.14	10.57	10.57	4.86%	685,347
Jul 31, 2026	10.05	10.15	9.85	10.08	10.08	0.30%	421,912
Jul 30, 2026	10.18	10.19	10.00	10.05	10.05	0.50%	586,972
Jul 29, 2026	10.27	10.37	10.00	10.00	10.00	-3.19%	456,789
Jul 28, 2026	10.10	10.39	10.09	10.33	10.33	2.89%	430,753
Jul 27, 2026	10.15	10.31	9.94	10.04	10.04	0.10%	300,807
Jul 24, 2026	9.94	10.23	9.88	10.03	10.03	1.21%	443,680
Jul 23, 2026	10.21	10.26	9.87	9.91	9.91	-4.16%	525,697
Jul 22, 2026	10.19	10.54	10.17	10.34	10.34	1.08%	363,739
Jul 21, 2026	10.00	10.41	9.99	10.23	10.23	2.30%	553,656
Jul 20, 2026	10.37	10.38	9.99	10.00	10.00	-3.19%	451,580
Jul 17, 2026	10.36	10.74	10.20	10.33	10.33	-1.24%	603,016
Jul 16, 2026	10.04	10.73	9.98	10.46	10.46	6.09%	974,387
Jul 15, 2026	9.81	10.00	9.70	9.86	9.86	1.13%	561,357
Jul 14, 2026	9.88	10.05	9.74	9.75	9.75	-1.81%	586,153
Jul 13, 2026	10.70	10.94	9.83	9.93	9.93	-1.29%	1,452,593
Jul 10, 2026	10.14	10.22	10.00	10.06	10.06	-0.89%	696,344
Jul 9, 2026	10.13	10.29	9.96	10.15	10.15	0.69%	590,406
Jul 8, 2026	9.89	10.18	9.89	10.08	10.08	0.30%	569,618
Jul 7, 2026	10.18	10.20	9.90	10.05	10.05	-1.57%	706,923
Jul 6, 2026	10.71	10.73	10.06	10.21	10.21	-3.77%	766,106
Jul 2, 2026	11.61	11.71	10.53	10.61	10.61	-8.46%	1,031,707
Jul 1, 2026	10.50	11.70	10.48	11.59	11.59	8.72%	1,144,681
Jun 30, 2026	10.18	10.69	9.98	10.66	10.66	5.02%	801,497
Jun 29, 2026	10.41	10.45	10.12	10.15	10.15	-2.50%	601,380
Jun 26, 2026	9.84	10.41	9.83	10.41	10.41	5.69%	1,870,651
Jun 25, 2026	10.24	10.28	9.79	9.85	9.85	-2.96%	466,237
Jun 24, 2026	10.24	10.34	10.04	10.15	10.15	-0.98%	512,718
Jun 23, 2026	10.25	10.54	10.13	10.25	10.25	-0.77%	551,162
Jun 22, 2026	10.09	10.66	9.94	10.33	10.33	2.18%	1,071,959
Jun 18, 2026	9.95	10.12	9.81	10.11	10.11	1.92%	1,026,351
Jun 17, 2026	10.02	10.35	9.92	9.92	9.92	-2.17%	655,647
Jun 16, 2026	10.33	10.46	10.01	10.14	10.14	-1.17%	692,186
Jun 15, 2026	10.33	10.49	10.18	10.26	10.26	-0.19%	1,222,801
Jun 12, 2026	10.24	10.69	10.19	10.28	10.28	1.98%	1,277,841
Jun 11, 2026	10.34	10.52	9.60	10.08	10.08	-7.69%	2,633,261
Jun 10, 2026	10.64	11.11	10.61	10.92	10.92	2.63%	1,656,146
Jun 9, 2026	10.54	10.71	10.34	10.64	10.64	2.60%	1,037,614
Jun 8, 2026	10.71	10.91	10.37	10.37	10.37	-2.54%	697,312
Jun 5, 2026	10.66	10.75	10.49	10.64	10.64	-0.28%	544,550
Jun 4, 2026	10.78	10.93	10.67	10.67	10.67	-0.19%	895,867
Jun 3, 2026	10.87	10.88	10.55	10.69	10.69	-2.64%	656,257
Jun 2, 2026	10.85	11.06	10.68	10.98	10.98	-0.09%	799,218
Jun 1, 2026	11.14	11.28	10.91	10.99	10.99	-3.17%	628,565
May 29, 2026	11.34	11.59	11.25	11.35	11.35	-0.61%	1,345,039
May 28, 2026	11.42	11.85	11.28	11.42	11.42	-1.21%	754,025
May 27, 2026	11.73	11.96	11.25	11.56	11.56	-0.26%	585,584
May 26, 2026	11.48	11.65	11.42	11.59	11.59	1.13%	1,092,483