Compass Diversified - CODI-PA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	16.64	16.14	16.14	16.88	15.81	45,960
December 02, 2025	16.91	16.7	16.7	16.95	16.43	7,749
December 01, 2025	17.05	16.95	16.95	17.25	16.48	14,030
November 28, 2025	17.08	17.01	17.01	17.48	16.76	24,162
November 26, 2025	16.85	17.02	17.02	17.24	16.85	2,399
November 25, 2025	16.95	16.92	16.92	17.25	16.91	16,581
November 24, 2025	16.8	17	17	17.08	16.8	24,571
November 21, 2025	16.35	16.8	16.8	16.85	16.08	21,438
November 20, 2025	15.86	16.46	16.46	16.52	15.86	9,711
November 19, 2025	16.55	16.55	16.55	16.72	16.5	9,722
November 18, 2025	16.14	16.6	16.6	16.68	15.75	19,249
November 17, 2025	15.14	15.92	15.92	16.02	14.86	17,800
November 14, 2025	14.32	15.37	15.37	15.77	14.31	34,549
November 13, 2025	13.87	14.5	14.5	14.66	13.8	31,105
November 12, 2025	14.81	13.87	13.87	15.52	13.4	35,632
November 11, 2025	16.07	15.25	15.25	16.48	14.39	31,250
November 10, 2025	16.61	16.12	16.12	16.61	16.05	10,412
November 07, 2025	16.33	16.63	16.63	16.89	16.33	2,925
November 06, 2025	15.9	16.65	16.65	16.65	15.9	3,296
November 05, 2025	16.16	16.54	16.54	16.59	16.16	3,613
November 04, 2025	16.25	16.13	16.13	16.25	15.73	11,406
November 03, 2025	16.7	16.25	16.25	16.96	16.03	4,279
October 31, 2025	17.1	16.65	16.65	17.1	16.13	11,888
October 30, 2025	17.65	17.15	17.15	17.74	16.45	12,585
October 29, 2025	17.47	17.26	17.26	17.67	17.22	4,995
October 28, 2025	16.62	17.29	17.29	17.29	16.62	11,669
October 27, 2025	17.22	16.91	16.91	17.22	16.9	1,061
October 24, 2025	16.89	17.08	17.08	17.22	16.89	4,014
October 23, 2025	16.49	16.93	16.93	16.99	16.49	7,391
October 22, 2025	17	16.55	16.55	17	16.54	3,712
October 21, 2025	16.87	17	17	17.19	16.82	7,988
October 20, 2025	16.75	16.91	16.91	16.96	16.6	6,833
October 17, 2025	17.03	16.87	16.87	17.13	16.6	9,015
October 16, 2025	17.19	17.22	17.22	17.48	16.54	8,510
October 15, 2025	17.02	17.02	17.02	17.75	16.8	4,643
October 14, 2025	17.61	17.55	17.1	17.7	17.4	3,812
October 13, 2025	18.09	17.5	17.05	18.39	17.34	15,404
October 10, 2025	17.5	17.72	17.26	17.85	17.03	15,237
October 09, 2025	16.69	17.38	16.93	17.77	16.69	2,267
October 08, 2025	16.95	16.78	16.35	17.17	16.61	85,439
October 07, 2025	17.23	16.95	16.51	17.32	16.03	11,378
October 06, 2025	17.44	17.64	17.18	17.7	17.25	8,902
October 03, 2025	16.33	17.43	16.98	17.76	16.33	34,740
October 02, 2025	17.12	15.4	15.4	17.12	14.73	32,918
October 01, 2025	16.71	16.96	16.96	17.32	16.71	7,440
September 30, 2025	17.74	16.7	16.7	17.76	16.56	21,317
September 29, 2025	18.34	17.82	17.82	18.34	17.72	10,228
September 26, 2025	18.39	18.14	18.14	18.39	18.14	659
September 25, 2025	18.3	18.39	18.39	18.64	17.99	3,558
September 24, 2025	18.32	18.26	18.26	18.63	18.26	3,026
September 23, 2025	18.16	18.21	18.21	18.4	18.07	2,286
September 22, 2025	17.92	18.12	18.12	18.25	17.91	7,423
September 19, 2025	18.42	18.27	18.27	18.44	18.2	3,540
September 18, 2025	18.67	18.64	18.64	18.67	18.45	3,254
September 17, 2025	18.37	18.64	18.64	18.72	18.34	8,083
September 16, 2025	18.25	18.41	18.41	18.61	18.25	3,388
September 15, 2025	18.17	18.05	18.05	18.22	18.05	1,769
September 12, 2025	17.97	18.05	18.05	18.46	17.97	38,400
September 11, 2025	18.15	18.05	18.05	18.44	18.05	10,794
September 10, 2025	17.96	18.04	18.04	18.07	17.95	7,897

Compass Diversified (CODI-PA) NYSE