Compass Diversified (CODI)
NYSE: CODI
· Real-Time Price · USD
7.28
-0.01 (-0.14%)
At close: Sep 05, 2025, 3:59 PM
7.28
0.00%
After-hours: Sep 05, 2025, 05:29 PM EDT
CODI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 7.37 | 7.57 | 7.14 | 7.28 | 7.28 | -0.14% | 699,393 |
| 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 |
| Aug 28, 2025 | 7.60 | 7.61 | 7.17 | 7.19 | 7.19 | -4.52% | 585,998 |
| Aug 27, 2025 | 7.42 | 7.61 | 7.40 | 7.53 | 7.53 | 0.53% | 519,300 |
| Aug 26, 2025 | 7.66 | 7.72 | 7.48 | 7.49 | 7.49 | -2.60% | 608,200 |
| Aug 25, 2025 | 7.60 | 7.81 | 7.59 | 7.69 | 7.69 | 0.52% | 781,800 |
| Aug 22, 2025 | 7.19 | 7.73 | 7.17 | 7.65 | 7.65 | 6.99% | 830,200 |
| Aug 21, 2025 | 7.08 | 7.24 | 7.06 | 7.15 | 7.15 | -0.14% | 545,700 |
| Aug 20, 2025 | 7.29 | 7.34 | 7.16 | 7.16 | 7.16 | -2.05% | 483,907 |
| Aug 19, 2025 | 7.38 | 7.55 | 7.23 | 7.31 | 7.31 | 0.14% | 584,300 |
| Aug 18, 2025 | 7.34 | 7.39 | 7.23 | 7.30 | 7.30 | -0.54% | 835,243 |
| Aug 15, 2025 | 7.59 | 7.59 | 7.32 | 7.34 | 7.34 | -1.48% | 723,500 |
| Aug 14, 2025 | 7.49 | 7.69 | 7.38 | 7.45 | 7.45 | -1.84% | 1,057,508 |
| 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 |