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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	18.38	18.66	18.66	18.69	18.38	12,570
December 03, 2025	18.28	18.5	18.5	18.51	18.15	25,737
December 02, 2025	18.21	18.38	18.38	18.38	18.05	11,697
December 01, 2025	18.33	18.3	18.3	18.33	18.25	7,430
November 28, 2025	17.8	18.33	18.33	18.33	17.8	7,137
November 26, 2025	18.22	18.07	18.07	18.22	18	4,674
November 25, 2025	17.98	18.12	18.12	18.21	17.98	9,721
November 24, 2025	17.56	18	18	18.12	17.5	21,514
November 21, 2025	17.55	17.59	17.59	17.72	17.4	9,312
November 20, 2025	17.8	17.65	17.65	17.8	17.39	17,069
November 19, 2025	17.5	17.62	17.62	17.62	17.4	13,867
November 18, 2025	16.96	17.37	17.37	17.68	16.96	11,635
November 17, 2025	16.86	17.25	17.25	17.65	16.49	33,779
November 14, 2025	16.41	17.03	17.03	17.3	16.41	19,990
November 13, 2025	16.5	16.52	16.52	17.02	16.37	47,896
November 12, 2025	16.48	16.67	16.67	17.31	16.2	44,285
November 11, 2025	18.21	16.88	16.88	18.35	15.55	67,065
November 10, 2025	18.39	18.08	18.08	18.5	18.08	23,109
November 07, 2025	18.43	18.49	18.49	18.54	18.2	43,522
November 06, 2025	18.5	18.54	18.54	18.65	18.5	34,851
November 05, 2025	18.6	18.45	18.45	18.61	18.4	22,268
November 04, 2025	18.35	18.56	18.56	18.56	18.2	17,446
November 03, 2025	18.1	18.27	18.27	18.27	18.1	6,421
October 31, 2025	18.44	18.5	18.5	18.53	18.11	16,041
October 30, 2025	18.75	18.4	18.4	18.75	18.37	13,185
October 29, 2025	18.4	18.45	18.45	18.5	18.4	4,427
October 28, 2025	18.53	18.48	18.48	18.56	18.32	8,269
October 27, 2025	18.4	18.65	18.65	18.7	18.34	11,736
October 24, 2025	18.4	18.58	18.58	18.59	18.37	13,223
October 23, 2025	18.15	18.36	18.36	18.36	18.13	14,050
October 22, 2025	18.22	18.22	18.22	18.39	17.95	9,518
October 21, 2025	18.17	18.3	18.3	18.35	18.17	4,710
October 20, 2025	18.15	18.28	18.28	18.4	18.1	26,998
October 17, 2025	18.74	18.34	18.34	18.81	18.01	15,649
October 16, 2025	18.46	18.56	18.56	18.67	18.2	12,812
October 15, 2025	19.01	18.59	18.59	19.37	18.1	18,166
October 14, 2025	19.48	19.44	18.95	19.5	19.02	6,803
October 13, 2025	19.23	19.42	18.93	19.48	18.96	12,169
October 10, 2025	19.15	19.2	18.71	19.49	18.87	18,120
October 09, 2025	18.63	18.78	18.3	19	18.63	8,376
October 08, 2025	18.84	18.77	18.77	19.21	18.61	10,759
October 07, 2025	18.94	18.92	18.92	19.1	18.25	11,565
October 06, 2025	19.01	19.08	19.08	19.13	18.51	14,014
October 03, 2025	18.25	18.87	18.87	19.49	18.25	99,160
October 02, 2025	18.51	17.19	17.19	18.63	17.12	67,455
October 01, 2025	18.43	18.57	18.57	18.73	18.43	15,373
September 30, 2025	19.43	18.36	18.36	19.56	18.13	77,885
September 29, 2025	20.06	19.33	19.33	20.15	19.1	23,575
September 26, 2025	20.08	20.04	20.04	20.15	20	5,320
September 25, 2025	20.15	20.15	20.15	20.2	19.95	7,724
September 24, 2025	20.1	20.15	20.15	20.2	20	8,176
September 23, 2025	19.95	20.08	20.08	20.2	19.9	6,406
September 22, 2025	20.39	19.96	19.96	20.39	19.93	13,356
September 19, 2025	20.55	20.34	20.34	20.55	20.13	35,082
September 18, 2025	20.72	20.55	20.55	20.72	20.28	6,120
September 17, 2025	20.54	20.7	20.7	20.72	20.45	12,838
September 16, 2025	20.35	20.52	20.52	20.61	20.35	3,705
September 15, 2025	20.67	20.28	20.28	20.67	20.28	6,239
September 12, 2025	20.5	20.59	20.59	20.63	20.39	5,317
September 11, 2025	20.62	20.5	20.5	20.85	20.5	10,103

Compass Diversified (CODI-PB) NYSE