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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	17.35	17.28	17.28	17.52	17.01	12,585
July 01, 2025	16.8	17.38	17.38	17.7	16.8	14,938
June 30, 2025	17.2	16.73	16.73	17.64	16.73	56,959
June 27, 2025	17.05	17.16	17.16	17.44	17.05	5,940
June 26, 2025	17.47	17.23	17.23	17.47	16.93	11,687
June 25, 2025	17.59	17.45	17.45	17.87	17.18	11,321
June 24, 2025	16.66	17.6	17.6	17.7	16.66	10,645
June 23, 2025	16.45	16.55	16.55	16.82	16.35	8,914
June 20, 2025	16.16	16.4	16.4	16.4	16.16	5,371
June 18, 2025	16.4	16.33	16.33	16.4	16	7,238
June 17, 2025	16.53	16.2	16.2	16.53	15.81	8,386
June 16, 2025	16.02	16.04	16.04	16.09	15.9	9,442
June 13, 2025	15.91	15.83	15.83	16.04	15.71	8,884
June 12, 2025	15.75	16.07	16.07	16.2	15.44	7,892
June 11, 2025	15.37	15.72	15.72	15.93	15.37	9,354
June 10, 2025	15.64	15.67	15.67	15.88	15.01	23,954
June 09, 2025	16.75	15.65	15.65	16.75	15.23	23,978
June 06, 2025	16.21	16.29	16.29	16.78	15.94	15,579
June 05, 2025	15.7	16.16	16.16	16.38	15.7	8,771
June 04, 2025	14.95	15.68	15.68	15.71	14.69	27,915
June 03, 2025	13.79	14.58	14.58	14.67	13.79	19,287
June 02, 2025	14.62	14.25	14.25	14.62	13.78	13,452
May 30, 2025	13.58	14.5	14.5	14.62	13.58	59,214
May 29, 2025	12.5	13.84	13.84	13.9	12.5	60,403
May 28, 2025	12.44	12.65	12.65	12.97	11.71	125,243
May 27, 2025	13.02	13.49	13.49	13.79	12.58	33,398
May 23, 2025	11.99	12.86	12.86	12.93	11.88	17,376
May 22, 2025	10.89	12.28	12.28	12.34	10.89	26,842

Compass Diversified (CODI-PA) NYSE