Compass Diversified Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	11.53	11.63	11.37	11.38	11.38	-1.22%	411,029
Aug 25, 2026	11.51	11.70	11.30	11.52	11.52	-0.26%	438,500
Aug 24, 2026	11.61	11.79	11.40	11.55	11.55	-1.11%	451,518
Aug 21, 2026	11.68	11.96	11.39	11.68	11.68	1.04%	623,821
Aug 20, 2026	11.47	11.79	11.36	11.56	11.56	-0.26%	846,807
Aug 19, 2026	12.13	12.29	11.59	11.59	11.59	-2.44%	758,282
Aug 18, 2026	12.11	12.28	11.88	11.88	11.88	-1.82%	576,628
Aug 17, 2026	12.85	13.05	12.01	12.10	12.10	-4.80%	1,024,745
Aug 14, 2026	13.00	13.25	12.54	12.71	12.71	3.50%	1,062,015
Aug 13, 2026	12.21	12.77	12.20	12.28	12.28	1.74%	743,161
Aug 12, 2026	12.44	12.49	11.79	12.07	12.07	-2.03%	966,901
Aug 11, 2026	12.24	13.24	12.07	12.32	12.32	11.19%	2,442,811
Aug 10, 2026	10.89	11.15	10.82	11.08	11.08	0.73%	859,066
Aug 7, 2026	10.83	11.14	10.75	11.00	11.00	2.14%	416,347
Aug 6, 2026	10.89	11.23	10.72	10.77	10.77	-0.74%	569,365
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