Compass Diversified Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	10.34	10.53	10.13	10.26	10.26	-1.44%	547,687
Oct 23, 2026	10.17	10.44	10.09	10.41	10.41	0.87%	435,091
Oct 22, 2026	10.20	10.58	10.15	10.32	10.32	0.39%	760,212
Oct 21, 2026	10.37	10.75	10.16	10.28	10.28	-0.77%	534,993
Oct 20, 2026	10.01	10.55	9.97	10.36	10.36	3.08%	473,943
Oct 19, 2026	9.99	10.18	9.79	10.05	10.05	0.40%	1,218,836
Oct 16, 2026	10.67	10.84	10.01	10.01	10.01	-5.74%	605,795
Oct 15, 2026	10.63	10.73	10.44	10.62	10.62	-0.47%	607,258
Oct 14, 2026	10.90	11.05	10.64	10.67	10.67	-3.35%	497,432
Oct 13, 2026	10.95	11.09	10.85	11.04	11.04	2.41%	502,568
Oct 12, 2026	10.84	11.48	10.69	10.78	10.78	-0.65%	384,082
Oct 9, 2026	10.98	11.20	10.83	10.85	10.85	-0.64%	324,665
Oct 8, 2026	10.93	10.97	10.82	10.92	10.92	-0.36%	605,230
Oct 7, 2026	10.86	11.03	10.78	10.96	10.96	-0.54%	699,851
Oct 6, 2026	11.09	11.17	10.96	11.02	11.02	-0.36%	353,168
Oct 5, 2026	10.83	11.14	10.64	11.06	11.06	1.19%	590,192
Oct 2, 2026	11.17	11.17	10.79	10.93	10.93	-0.73%	502,852
Oct 1, 2026	10.94	11.10	10.78	11.01	11.01	0.92%	706,458
Sep 30, 2026	11.06	11.09	10.50	10.91	10.91	-1.18%	1,091,392
Sep 29, 2026	11.12	11.24	10.95	11.04	11.04	-1.43%	625,677
Sep 28, 2026	11.09	11.34	11.09	11.20	11.20	-0.44%	467,372
Sep 25, 2026	11.18	11.35	11.09	11.25	11.25	-	378,737
Sep 24, 2026	11.30	11.54	11.07	11.25	11.25	-0.88%	622,265
Sep 23, 2026	11.33	11.40	11.19	11.35	11.35	0.18%	300,524
Sep 22, 2026	11.41	11.46	11.27	11.33	11.33	1.07%	352,943
Sep 21, 2026	11.11	11.40	10.95	11.21	11.21	1.63%	375,076
Sep 18, 2026	11.06	11.10	10.87	11.03	11.03	-0.45%	835,478
Sep 17, 2026	11.17	11.22	11.04	11.08	11.08	0.64%	338,041
Sep 16, 2026	11.14	11.19	10.92	11.01	11.01	-0.81%	395,378
Sep 15, 2026	11.19	11.19	11.01	11.10	11.10	-1.86%	360,931
Sep 14, 2026	10.98	11.34	10.90	11.31	11.31	2.72%	886,368
Sep 11, 2026	11.20	11.20	10.95	11.01	11.01	0.46%	393,301
Sep 10, 2026	11.21	11.25	10.90	10.96	10.96	-2.32%	394,553
Sep 9, 2026	11.36	11.50	11.20	11.22	11.22	-2.69%	417,716
Sep 8, 2026	11.61	11.71	11.37	11.53	11.53	-1.20%	430,089
Sep 4, 2026	11.39	11.75	11.31	11.67	11.67	1.04%	458,450
Sep 3, 2026	11.71	11.75	11.37	11.55	11.55	-0.09%	450,694
Sep 2, 2026	11.57	11.68	11.29	11.56	11.56	1.23%	434,079
Sep 1, 2026	11.50	11.66	11.41	11.42	11.42	-1.21%	843,390
Aug 31, 2026	11.40	11.64	11.20	11.56	11.56	0.96%	388,532
Aug 28, 2026	11.50	11.66	11.34	11.45	11.45	1.78%	439,456
Aug 27, 2026	11.28	11.42	11.25	11.25	11.25	-1.14%	340,557
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