Compass Diversified (CODI)
NYSE: CODI
· Real-Time Price · USD
6.72
-0.02 (-0.30%)
At close: Sep 26, 2025, 3:59 PM
6.72
-0.07%
After-hours: Sep 26, 2025, 06:46 PM EDT
CODI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 6.73 | 6.79 | 6.64 | 6.72 | 6.72 | -0.30% | 604,139 |
| Sep 25, 2025 | 6.91 | 6.91 | 6.68 | 6.74 | 6.74 | -2.88% | 596,043 |
| Sep 24, 2025 | 7.11 | 7.17 | 6.93 | 6.94 | 6.94 | -2.80% | 620,017 |
| Sep 23, 2025 | 7.20 | 7.38 | 7.08 | 7.14 | 7.14 | 0.28% | 1,473,571 |
| Sep 22, 2025 | 7.22 | 7.25 | 7.05 | 7.12 | 7.12 | -1.11% | 1,583,400 |
| Sep 19, 2025 | 7.31 | 7.35 | 7.17 | 7.20 | 7.20 | -1.37% | 1,448,216 |
| Sep 18, 2025 | 7.24 | 7.41 | 7.12 | 7.30 | 7.30 | 1.96% | 783,228 |
| Sep 17, 2025 | 7.29 | 7.47 | 7.08 | 7.16 | 7.16 | -1.92% | 971,011 |
| Sep 16, 2025 | 7.04 | 7.40 | 6.97 | 7.30 | 7.30 | 3.99% | 763,123 |
| Sep 15, 2025 | 7.05 | 7.07 | 6.91 | 7.02 | 7.02 | 0.14% | 1,370,864 |
| Sep 12, 2025 | 7.19 | 7.19 | 6.96 | 7.01 | 7.01 | -2.37% | 421,313 |
| Sep 11, 2025 | 7.04 | 7.22 | 7.01 | 7.18 | 7.18 | 2.28% | 645,430 |
| Sep 10, 2025 | 7.10 | 7.17 | 6.90 | 7.02 | 7.02 | -1.54% | 586,304 |
| Sep 9, 2025 | 7.18 | 7.26 | 7.06 | 7.13 | 7.13 | -1.38% | 505,400 |
| Sep 8, 2025 | 7.28 | 7.35 | 7.07 | 7.23 | 7.23 | -0.69% | 596,341 |
| Sep 5, 2025 | 7.37 | 7.57 | 7.14 | 7.28 | 7.28 | -0.14% | 699,400 |
| Sep 4, 2025 | 7.22 | 7.31 | 7.15 | 7.29 | 7.29 | 1.39% | 435,536 |
| Sep 3, 2025 | 7.14 | 7.28 | 6.97 | 7.19 | 7.19 | -0.55% | 516,300 |
| Sep 2, 2025 | 7.32 | 7.44 | 7.14 | 7.23 | 7.23 | -3.60% | 592,913 |
| Aug 29, 2025 | 7.26 | 7.59 | 7.13 | 7.50 | 7.50 | 4.31% | 976,900 |