Compass Diversified (CODI)
NYSE: CODI
· Real-Time Price · USD
7.45
-0.14 (-1.84%)
At close: Aug 14, 2025, 3:59 PM
7.50
0.67%
Pre-market: Aug 15, 2025, 08:45 AM EDT
CODI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 7.49 | 7.69 | 7.38 | 7.45 | 7.45 | -1.84% | 1,057,505 |
| Aug 13, 2025 | 6.97 | 7.63 | 6.96 | 7.59 | 7.59 | 9.68% | 1,301,444 |
| Aug 12, 2025 | 6.69 | 7.04 | 6.69 | 6.92 | 6.92 | 3.90% | 844,119 |
| Aug 11, 2025 | 6.74 | 6.92 | 6.64 | 6.66 | 6.66 | -1.77% | 717,000 |
| Aug 8, 2025 | 6.78 | 6.90 | 6.69 | 6.78 | 6.78 | -0.15% | 837,338 |
| Aug 7, 2025 | 6.65 | 6.82 | 6.47 | 6.79 | 6.79 | 3.51% | 928,659 |
| Aug 6, 2025 | 7.03 | 7.04 | 6.56 | 6.56 | 6.56 | -6.42% | 941,439 |
| Aug 5, 2025 | 6.56 | 7.18 | 6.46 | 7.01 | 7.01 | 7.68% | 2,315,500 |
| Aug 4, 2025 | 6.43 | 6.60 | 6.37 | 6.51 | 6.51 | 2.04% | 894,538 |
| Aug 1, 2025 | 6.33 | 6.44 | 6.19 | 6.38 | 6.38 | -0.16% | 1,140,766 |
| Jul 31, 2025 | 6.38 | 6.56 | 6.33 | 6.39 | 6.39 | -0.93% | 756,200 |
| Jul 30, 2025 | 6.55 | 6.61 | 6.39 | 6.45 | 6.45 | -1.23% | 911,200 |
| Jul 29, 2025 | 6.78 | 6.83 | 6.49 | 6.53 | 6.53 | -3.55% | 810,540 |
| Jul 28, 2025 | 6.90 | 6.92 | 6.71 | 6.77 | 6.77 | -0.88% | 1,031,500 |
| Jul 25, 2025 | 6.74 | 6.84 | 6.62 | 6.83 | 6.83 | 1.49% | 826,101 |
| Jul 24, 2025 | 6.89 | 6.92 | 6.71 | 6.73 | 6.73 | -3.30% | 881,700 |
| Jul 23, 2025 | 6.72 | 7.00 | 6.61 | 6.96 | 6.96 | 4.35% | 1,055,400 |
| Jul 22, 2025 | 6.38 | 6.73 | 6.38 | 6.67 | 6.67 | 4.71% | 1,085,134 |
| Jul 21, 2025 | 6.19 | 6.39 | 6.17 | 6.37 | 6.37 | 3.92% | 1,365,851 |
| Jul 18, 2025 | 6.39 | 6.44 | 6.13 | 6.13 | 6.13 | -4.37% | 880,000 |