Compass Diversified

18.75
0.23 (1.24%)
At close: Apr 02, 2025, 3:59 PM
18.22
-2.84%
After-hours: Apr 02, 2025, 08:00 PM EDT

Compass Diversified Stock Price History

Date Open High Low Close Change % Change Volume
Apr 1, 2025 18.49 18.70 18.36 18.53 -0.14 -0.75% 342,348
Mar 31, 2025 18.64 18.84 18.43 18.67 -0.14 -0.74% 271,600
Mar 28, 2025 19.09 19.13 18.56 18.81 -0.28 -1.47% 266,800
Mar 27, 2025 19.25 19.39 19.01 19.09 -0.12 -0.62% 280,600
Mar 26, 2025 19.25 19.43 19.00 19.21 0.01 0.05% 316,200
Mar 25, 2025 19.50 19.62 19.10 19.20 -0.38 -1.94% 318,037
Mar 24, 2025 19.42 19.58 19.35 19.58 0.41 2.14% 394,000
Mar 21, 2025 19.51 19.63 19.07 19.17 -0.54 -2.74% 696,092
Mar 20, 2025 19.69 20.03 19.69 19.71 -0.21 -1.05% 149,300
Mar 19, 2025 19.62 20.07 19.54 19.92 0.27 1.37% 212,607
Mar 18, 2025 19.65 19.81 19.59 19.65 0.00 0.00% 176,300
Mar 17, 2025 19.37 19.70 19.37 19.65 0.21 1.08% 164,349
Mar 14, 2025 19.18 19.47 19.17 19.44 0.38 1.99% 201,836
Mar 13, 2025 19.43 19.48 18.90 19.06 -0.40 -2.06% 183,643
Mar 12, 2025 19.86 19.90 19.38 19.46 -0.27 -1.37% 206,606
Mar 11, 2025 19.32 19.83 18.88 19.73 0.43 2.23% 364,500
Mar 10, 2025 19.59 19.86 19.21 19.30 -0.56 -2.82% 482,818
Mar 7, 2025 20.17 20.17 19.82 19.86 -0.33 -1.63% 409,207
Mar 6, 2025 20.00 20.28 19.91 20.19 -0.11 -0.54% 421,600
Mar 5, 2025 20.52 20.62 20.14 20.30 -0.13 -0.64% 370,800
Mar 4, 2025 21.00 21.00 20.40 20.43 -0.87 -4.08% 289,900
Mar 3, 2025 21.83 22.07 21.25 21.30 -0.59 -2.70% 345,100
Feb 28, 2025 20.15 22.21 20.03 21.89 1.77 8.80% 429,213
Feb 27, 2025 20.36 20.59 20.12 20.12 -0.35 -1.71% 288,634
Feb 26, 2025 20.65 20.85 20.32 20.47 -0.23 -1.11% 252,400
Feb 25, 2025 20.72 20.89 20.57 20.70 0.07 0.34% 193,301
Feb 24, 2025 20.81 20.86 20.57 20.63 -0.17 -0.82% 327,900
Feb 21, 2025 21.20 21.30 20.76 20.80 -0.16 -0.76% 188,541
Feb 20, 2025 21.01 21.10 20.77 20.96 -0.10 -0.47% 163,502
Feb 19, 2025 20.88 21.12 20.87 21.06 -0.08 -0.38% 195,619
Feb 18, 2025 20.73 21.18 20.57 21.14 0.17 0.81% 175,105
Feb 14, 2025 20.91 21.13 20.91 20.97 0.19 0.91% 102,546
Feb 13, 2025 20.73 20.82 20.52 20.78 0.10 0.48% 180,400
Feb 12, 2025 20.59 20.72 20.40 20.68 -0.28 -1.34% 240,638
Feb 11, 2025 20.68 20.97 20.68 20.96 0.12 0.58% 100,600
Feb 10, 2025 20.63 21.03 20.58 20.84 0.34 1.66% 166,721
Feb 7, 2025 20.88 20.88 20.48 20.50 -0.44 -2.10% 143,500
Feb 6, 2025 21.00 21.18 20.87 20.94 0.08 0.38% 237,846
Feb 5, 2025 20.65 20.88 20.57 20.86 0.26 1.26% 143,300
Feb 4, 2025 20.63 20.71 20.56 20.60 -0.12 -0.58% 107,507
Feb 3, 2025 20.82 21.09 20.48 20.72 -0.53 -2.49% 193,418
Jan 31, 2025 21.55 21.59 21.12 21.25 -0.27 -1.25% 221,100
Jan 30, 2025 21.50 21.99 21.45 21.52 0.29 1.37% 194,932
Jan 29, 2025 21.31 21.44 21.18 21.23 -0.08 -0.38% 131,647
Jan 28, 2025 21.39 21.74 21.30 21.31 0.02 0.09% 190,900
Jan 27, 2025 21.30 21.57 21.18 21.29 0.05 0.24% 221,736
Jan 24, 2025 21.40 21.59 21.14 21.24 -0.26 -1.21% 199,826
Jan 23, 2025 21.16 21.54 21.16 21.50 0.14 0.66% 231,900
Jan 22, 2025 21.25 21.48 21.22 21.36 -0.01 -0.05% 311,001
Jan 21, 2025 21.62 21.69 21.15 21.37 -0.12 -0.56% 229,900