Compass Diversified Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 25, 2026	6.91	6.92	6.25	6.38	6.38	-4.78%	930,763
Mar 24, 2026	6.00	6.73	5.93	6.70	6.70	9.84%	1,257,733
Mar 23, 2026	5.83	6.12	5.71	6.10	6.10	9.32%	1,111,550
Mar 20, 2026	5.69	5.74	5.53	5.58	5.58	-1.76%	1,721,656
Mar 19, 2026	5.74	5.80	5.59	5.68	5.68	-2.07%	1,002,026
Mar 18, 2026	5.93	6.05	5.77	5.80	5.80	-3.33%	976,664
Mar 17, 2026	6.19	6.26	5.94	6.00	6.00	-0.83%	891,388
Mar 16, 2026	6.24	6.24	5.96	6.05	6.05	-	922,559
Mar 13, 2026	6.18	6.29	5.98	6.05	6.05	-1.14%	838,636
Mar 12, 2026	6.09	6.16	5.93	6.12	6.12	-0.97%	859,727
Mar 11, 2026	6.23	6.32	6.05	6.18	6.18	-3.44%	791,255
Mar 10, 2026	6.39	6.59	6.29	6.40	6.40	-0.62%	689,530
Mar 9, 2026	6.13	6.52	6.09	6.44	6.44	1.74%	877,927
Mar 6, 2026	6.70	6.73	6.30	6.33	6.33	-7.86%	1,206,350