Compass Diversified Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 22, 2026	11.70	11.94	11.29	11.46	11.46	-2.05%	631,362
May 21, 2026	11.87	12.08	11.63	11.70	11.70	-1.27%	680,529
May 20, 2026	11.92	12.13	11.70	11.85	11.85	-0.75%	719,941
May 19, 2026	11.93	12.06	11.65	11.94	11.94	-0.67%	615,325
May 18, 2026	12.01	12.09	11.67	12.02	12.02	0.42%	674,710
May 15, 2026	11.96	12.28	11.63	11.97	11.97	-0.75%	1,121,671
May 14, 2026	11.99	12.22	11.65	12.06	12.06	1.60%	1,039,277
May 13, 2026	11.87	12.12	11.69	11.87	11.87	-0.84%	570,384
May 12, 2026	11.85	12.50	11.22	11.97	11.97	-1.97%	1,786,596
May 11, 2026	12.14	12.47	11.96	12.21	12.21	-2.16%	952,512
May 8, 2026	11.91	12.59	11.82	12.48	12.48	3.74%	1,117,961
May 7, 2026	11.97	12.64	10.37	12.03	12.03	3.53%	2,451,090
May 6, 2026	11.44	11.75	11.42	11.62	11.62	-0.09%	527,954
May 5, 2026	11.81	11.85	11.47	11.63	11.63	-1.19%	439,033
May 4, 2026	11.76	12.03	11.62	11.77	11.77	-0.25%	648,983
May 1, 2026	11.90	11.90	11.52	11.80	11.80	-0.08%	1,094,708
Apr 30, 2026	11.33	11.91	10.90	11.81	11.81	4.05%	1,067,120
Apr 29, 2026	11.56	11.67	11.23	11.35	11.35	-3.81%	678,419
Apr 28, 2026	11.62	11.85	11.55	11.80	11.80	1.72%	540,487
Apr 27, 2026	11.46	11.69	11.42	11.60	11.60	0.96%	707,880
Apr 24, 2026	11.45	11.55	11.40	11.49	11.49	0.44%	444,279
Apr 23, 2026	11.63	11.72	11.27	11.44	11.44	-2.05%	545,206
Apr 22, 2026	11.94	11.98	11.50	11.68	11.68	-1.10%	845,917
Apr 21, 2026	11.44	11.96	11.26	11.81	11.81	3.05%	1,675,031
Apr 20, 2026	10.57	11.77	10.47	11.46	11.46	9.04%	2,819,004
Apr 17, 2026	10.69	10.79	10.51	10.51	10.51	-0.66%	977,745
Apr 16, 2026	10.40	10.73	10.25	10.58	10.58	1.93%	1,049,482
Apr 15, 2026	10.40	10.42	9.94	10.38	10.38	-0.38%	1,227,448
Apr 14, 2026	10.16	10.42	10.13	10.42	10.42	2.26%	735,155
Apr 13, 2026	9.90	10.30	9.88	10.19	10.19	4.09%	960,340
Apr 10, 2026	9.90	10.16	9.71	9.79	9.79	-0.51%	762,170
Apr 9, 2026	9.51	10.11	9.51	9.84	9.84	2.50%	1,069,914
Apr 8, 2026	9.90	9.95	9.52	9.60	9.60	-0.10%	1,403,174
Apr 7, 2026	9.90	9.95	9.53	9.61	9.61	0.63%	1,691,179
Apr 6, 2026	8.50	9.61	8.50	9.55	9.55	11.18%	2,086,366
Apr 2, 2026	7.99	8.73	7.88	8.59	8.59	5.01%	1,370,642
Apr 1, 2026	7.90	8.35	7.79	8.18	8.18	4.07%	1,641,219
Mar 31, 2026	7.91	8.03	7.50	7.86	7.86	2.48%	1,232,833
Mar 30, 2026	6.85	8.09	6.76	7.67	7.67	14.82%	3,506,879
Mar 27, 2026	6.51	6.74	6.37	6.68	6.68	1.06%	1,336,367
Mar 26, 2026	6.27	6.88	6.27	6.61	6.61	3.61%	1,299,088