Compass Diversified Holdings CODI
NYSE · United States · Finance
$10.91-0.13 (-1.18%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $10.91 | -1.18% | $11.06 | $11.09 | $10.50 | 1.09M |
| 2026-09-29 | $11.04 | -1.43% | $11.12 | $11.24 | $10.95 | 625.90K |
| 2026-09-28 | $11.20 | -0.44% | $11.09 | $11.34 | $11.09 | 467.40K |
| 2026-09-25 | $11.25 | 0.00% | $11.18 | $11.35 | $11.09 | 378.70K |
| 2026-09-24 | $11.25 | -0.88% | $11.30 | $11.54 | $11.07 | 622.30K |
| 2026-09-23 | $11.35 | +0.18% | $11.33 | $11.40 | $11.19 | 300.60K |
| 2026-09-22 | $11.33 | +1.07% | $11.41 | $11.46 | $11.27 | 353.00K |
| 2026-09-21 | $11.21 | +1.63% | $11.11 | $11.40 | $10.95 | 424.50K |
| 2026-09-18 | $11.03 | -0.45% | $11.06 | $11.10 | $10.87 | 872.70K |
| 2026-09-17 | $11.08 | +0.64% | $11.17 | $11.22 | $11.04 | 338.00K |
| 2026-09-16 | $11.01 | -0.81% | $11.14 | $11.19 | $10.92 | 395.40K |
| 2026-09-15 | $11.10 | -1.86% | $11.19 | $11.19 | $11.01 | 360.90K |
| 2026-09-14 | $11.31 | +2.72% | $10.98 | $11.34 | $10.90 | 1.50M |
| 2026-09-11 | $11.01 | +0.46% | $11.20 | $11.20 | $10.95 | 466.10K |
| 2026-09-10 | $10.96 | -2.32% | $11.21 | $11.25 | $10.90 | 460.00K |
| 2026-09-09 | $11.22 | -2.69% | $11.36 | $11.50 | $11.20 | 619.90K |
| 2026-09-08 | $11.53 | -1.20% | $11.61 | $11.71 | $11.37 | 430.70K |
| 2026-09-04 | $11.67 | +1.04% | $11.39 | $11.75 | $11.31 | 458.50K |
| 2026-09-03 | $11.55 | -0.09% | $11.71 | $11.75 | $11.37 | 450.70K |
| 2026-09-02 | $11.56 | +1.23% | $11.57 | $11.68 | $11.29 | 434.10K |
| 2026-09-01 | $11.42 | -1.21% | $11.50 | $11.66 | $11.41 | 985.00K |
| 2026-08-31 | $11.56 | +0.96% | $11.40 | $11.64 | $11.20 | 464.60K |
| 2026-08-28 | $11.45 | +1.78% | $11.50 | $11.66 | $11.34 | 439.50K |
| 2026-08-27 | $11.25 | -1.14% | $11.28 | $11.42 | $11.25 | 349.20K |
| 2026-08-26 | $11.38 | -1.22% | $11.53 | $11.63 | $11.37 | 411.00K |
| 2026-08-25 | $11.52 | -0.26% | $11.51 | $11.70 | $11.30 | 438.60K |
| 2026-08-24 | $11.55 | -1.11% | $11.61 | $11.79 | $11.40 | 451.60K |
| 2026-08-21 | $11.68 | +1.04% | $11.68 | $11.96 | $11.39 | 623.80K |
| 2026-08-20 | $11.56 | -0.26% | $11.47 | $11.79 | $11.36 | 1.13M |
| 2026-08-19 | $11.59 | -2.44% | $12.13 | $12.29 | $11.59 | 948.40K |
| 2026-08-18 | $11.88 | -1.82% | $12.11 | $12.28 | $11.88 | 580.30K |
| 2026-08-17 | $12.10 | -4.80% | $12.85 | $13.05 | $12.01 | 1.02M |
| 2026-08-14 | $12.71 | +3.50% | $13.00 | $13.25 | $12.54 | 1.06M |
| 2026-08-13 | $12.28 | +1.74% | $12.21 | $12.77 | $12.20 | 751.90K |
| 2026-08-12 | $12.07 | -2.03% | $12.44 | $12.49 | $11.79 | 1.03M |
| 2026-08-11 | $12.32 | +11.19% | $12.24 | $13.24 | $12.07 | 2.45M |
| 2026-08-10 | $11.08 | +0.73% | $10.89 | $11.15 | $10.82 | 877.60K |
| 2026-08-07 | $11.00 | +2.14% | $10.83 | $11.14 | $10.75 | 416.40K |
| 2026-08-06 | $10.77 | -0.74% | $10.89 | $11.23 | $10.72 | 569.40K |
| 2026-08-05 | $10.85 | -2.34% | $11.20 | $11.20 | $10.82 | 612.50K |
| 2026-08-04 | $11.11 | +5.11% | $10.56 | $11.14 | $10.56 | 913.50K |
| 2026-08-03 | $10.57 | +4.86% | $10.18 | $10.63 | $10.14 | 685.40K |
| 2026-07-31 | $10.08 | +0.30% | $10.05 | $10.15 | $9.85 | 422.00K |
| 2026-07-30 | $10.05 | +0.50% | $10.18 | $10.19 | $10.00 | 587.00K |
| 2026-07-29 | $10.00 | -3.19% | $10.27 | $10.37 | $10.00 | 457.30K |
| 2026-07-28 | $10.33 | +2.89% | $10.10 | $10.39 | $10.09 | 431.00K |
| 2026-07-27 | $10.04 | +0.10% | $10.15 | $10.31 | $9.94 | 303.00K |
| 2026-07-24 | $10.03 | +1.21% | $9.94 | $10.23 | $9.88 | 443.70K |
| 2026-07-23 | $9.91 | -4.16% | $10.21 | $10.26 | $9.87 | 528.90K |
| 2026-07-22 | $10.34 | +1.08% | $10.19 | $10.54 | $10.17 | 363.70K |
| 2026-07-21 | $10.23 | +2.30% | $10.00 | $10.41 | $9.99 | 554.40K |
| 2026-07-20 | $10.00 | -3.19% | $10.37 | $10.38 | $9.99 | 451.60K |
| 2026-07-17 | $10.33 | -1.24% | $10.36 | $10.74 | $10.20 | 604.20K |
| 2026-07-16 | $10.46 | +6.09% | $10.04 | $10.73 | $9.98 | 974.40K |
| 2026-07-15 | $9.86 | +1.13% | $9.81 | $10.00 | $9.70 | 576.20K |
| 2026-07-14 | $9.75 | -1.81% | $9.88 | $10.05 | $9.74 | 669.30K |
| 2026-07-13 | $9.93 | -1.29% | $10.70 | $10.94 | $9.83 | 1.45M |
| 2026-07-10 | $10.06 | -0.89% | $10.14 | $10.22 | $10.00 | 696.30K |
| 2026-07-09 | $10.15 | +0.69% | $10.13 | $10.29 | $9.96 | 618.30K |
| 2026-07-08 | $10.08 | +0.30% | $9.89 | $10.18 | $9.89 | 619.60K |
| 2026-07-07 | $10.05 | -1.57% | $10.18 | $10.20 | $9.90 | 706.90K |
| 2026-07-06 | $10.21 | -3.77% | $10.71 | $10.73 | $10.06 | 803.90K |
| 2026-07-02 | $10.61 | -8.46% | $11.61 | $11.71 | $10.53 | 1.07M |
| 2026-07-01 | $11.59 | +8.72% | $10.50 | $11.70 | $10.48 | 1.17M |
| 2026-06-30 | $10.66 | +5.02% | $10.18 | $10.69 | $9.98 | 811.00K |
| 2026-06-29 | $10.15 | -2.50% | $10.41 | $10.45 | $10.12 | 616.10K |
| 2026-06-26 | $10.41 | +5.69% | $9.84 | $10.41 | $9.83 | 2.22M |
| 2026-06-25 | $9.85 | -2.96% | $10.24 | $10.28 | $9.79 | 487.20K |
| 2026-06-24 | $10.15 | -0.98% | $10.24 | $10.34 | $10.04 | 525.40K |
| 2026-06-23 | $10.25 | -0.77% | $10.25 | $10.54 | $10.13 | 563.40K |
| 2026-06-22 | $10.33 | +2.18% | $10.09 | $10.66 | $9.94 | 1.09M |
| 2026-06-18 | $10.11 | +1.92% | $9.95 | $10.12 | $9.81 | 1.05M |
| 2026-06-17 | $9.92 | -2.17% | $10.02 | $10.35 | $9.92 | 655.60K |
| 2026-06-16 | $10.14 | -1.17% | $10.33 | $10.46 | $10.01 | 718.10K |
| 2026-06-15 | $10.26 | -0.19% | $10.33 | $10.49 | $10.18 | 1.23M |
| 2026-06-12 | $10.28 | +1.98% | $10.24 | $10.69 | $10.19 | 1.31M |
| 2026-06-11 | $10.08 | -7.69% | $10.34 | $10.52 | $9.60 | 2.68M |
| 2026-06-10 | $10.92 | +2.63% | $10.64 | $11.11 | $10.61 | 1.66M |
| 2026-06-09 | $10.64 | +2.60% | $10.54 | $10.71 | $10.34 | 1.09M |
| 2026-06-08 | $10.37 | -2.54% | $10.71 | $10.91 | $10.37 | 712.00K |
| 2026-06-05 | $10.64 | -0.28% | $10.66 | $10.75 | $10.49 | 558.80K |
| 2026-06-04 | $10.67 | -0.19% | $10.78 | $10.93 | $10.67 | 902.70K |
| 2026-06-03 | $10.69 | -2.64% | $10.87 | $10.88 | $10.55 | 656.30K |
| 2026-06-02 | $10.98 | -0.09% | $10.85 | $11.06 | $10.68 | 831.30K |
| 2026-06-01 | $10.99 | -3.17% | $11.14 | $11.28 | $10.91 | 628.70K |
| 2026-05-29 | $11.35 | -0.61% | $11.34 | $11.59 | $11.25 | 1.36M |
| 2026-05-28 | $11.42 | -1.21% | $11.42 | $11.85 | $11.28 | 754.50K |
| 2026-05-27 | $11.56 | -0.26% | $11.73 | $11.96 | $11.25 | 585.80K |
| 2026-05-26 | $11.59 | +1.13% | $11.48 | $11.65 | $11.42 | 1.12M |
| 2026-05-22 | $11.46 | -2.05% | $11.70 | $11.94 | $11.29 | 640.40K |