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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 09, 2025	17.75	17.99	17.99	18.2	17.73	13,618
September 08, 2025	17.73	17.75	17.75	17.85	17.73	4,019
September 05, 2025	17.56	17.73	17.73	17.85	17.56	6,070
September 04, 2025	17.6	17.54	17.54	17.6	17.51	2,420
September 03, 2025	17.41	17.65	17.65	17.7	17.41	10,456
September 02, 2025	17.38	17.53	17.53	17.65	17.38	6,156
August 29, 2025	17.82	17.45	17.45	17.82	17.45	6,809
August 28, 2025	17.68	17.59	17.59	17.72	17.5	8,443
August 27, 2025	17.5	17.94	17.94	17.94	17.5	2,161
August 26, 2025	17.78	17.7	17.7	17.78	17.34	6,475
August 25, 2025	17.75	17.66	17.66	17.85	17.66	9,953
August 22, 2025	17.56	17.65	17.65	17.7	17.55	8,202
August 21, 2025	17.38	17.56	17.56	17.6	17.38	5,648
August 20, 2025	17.38	17.31	17.31	17.54	17.31	10,144
August 19, 2025	17.76	17.43	17.43	17.76	17.31	4,769
August 18, 2025	17.34	17.61	17.61	17.67	17.3	11,263
August 15, 2025	17.59	17.69	17.69	17.73	17.31	12,644
August 14, 2025	16.46	17.59	17.59	17.95	16.46	11,194
August 13, 2025	17.33	17.05	17.05	17.77	16.6	78,702
August 12, 2025	17.25	17.39	17.39	17.56	17.25	4,118
August 11, 2025	17.1	17.25	17.25	17.39	17.1	13,377
August 08, 2025	17.32	17.32	17.32	17.32	17.07	2,083
August 07, 2025	16.98	17.32	17.32	17.4	16.98	9,789
August 06, 2025	16.93	16.99	16.99	17.18	16.93	5,761
August 05, 2025	17	17.01	17.01	17.15	16.9	8,079
August 04, 2025	16.88	17	17	17	16.67	6,388
August 01, 2025	16.8	16.7	16.7	16.86	16.57	8,521
July 31, 2025	15.92	16.7	16.7	16.7	15.92	20,675
July 30, 2025	16.8	15.92	15.92	16.8	15.91	100,789
July 29, 2025	16	16.45	16.45	17	16	12,634
July 28, 2025	16.5	15.8	15.8	16.57	15.77	146,398
July 25, 2025	17.08	16.68	16.68	17.12	16.68	79,470
July 24, 2025	17.4	17.08	17.08	17.48	16.93	89,382
July 23, 2025	17.4	17.4	17.4	17.61	17.4	8,882
July 22, 2025	17.51	17.5	17.5	17.66	17.5	9,483
July 21, 2025	17.65	17.68	17.68	17.8	17.52	58,057
July 18, 2025	17.58	17.75	17.75	17.77	17.5	35,393
July 17, 2025	17.75	17.75	17.75	17.8	17.61	14,300
July 16, 2025	17.7	17.75	17.75	17.95	17.5	31,401
July 15, 2025	17.49	17.7	17.7	17.95	17.34	24,721
July 14, 2025	17.99	17.97	17.52	18.15	17.75	22,699
July 11, 2025	17.98	17.98	17.53	18	17.75	4,918
July 10, 2025	17.77	17.98	17.53	18	17.72	10,467
July 09, 2025	17.63	17.65	17.2	17.72	17.54	28,685
July 08, 2025	17.37	17.63	17.19	17.94	17.28	9,433
July 07, 2025	17.4	17.42	16.98	17.45	17.21	6,762
July 03, 2025	17.38	17.36	17.36	17.48	17.28	3,976

Compass Diversified (CODI-PA) NYSE