Compass Diversified Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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