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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	20.4	20.5	20.5	20.66	20.09	8,356
September 09, 2025	20.04	20.45	20.45	20.45	20.04	8,219
September 08, 2025	20.2	20.03	20.03	20.33	20.03	7,137
September 05, 2025	20.02	20.21	20.21	20.21	20	7,760
September 04, 2025	20.1	20	20	20.1	19.92	3,300
September 03, 2025	19.86	20.12	20.12	20.12	19.76	18,088
September 02, 2025	19.91	19.9	19.9	20.12	19.77	9,161
August 29, 2025	19.72	20.11	20.11	20.11	19.72	26,627
August 28, 2025	19.81	19.8	19.8	19.9	19.77	15,574
August 27, 2025	19.9	19.81	19.81	19.91	19.8	8,668
August 26, 2025	19.82	19.92	19.92	19.95	19.8	15,179
August 25, 2025	19.85	19.89	19.89	20.15	19.85	18,311
August 22, 2025	19.54	19.99	19.99	20.04	19.42	6,974
August 21, 2025	19.69	19.7	19.7	19.85	19.69	12,127
August 20, 2025	19.7	19.63	19.63	19.75	19.54	20,220
August 19, 2025	19.63	19.73	19.73	19.75	19.63	14,886
August 18, 2025	19.79	19.75	19.75	19.79	19.6	23,120
August 15, 2025	19.65	19.68	19.68	19.86	19.6	51,613
August 14, 2025	19.5	19.61	19.61	19.72	19.05	5,198
August 13, 2025	19.4	19.57	19.57	19.58	19.16	41,208
August 12, 2025	18.9	19.13	19.13	19.2	18.9	17,059
August 11, 2025	18.8	18.85	18.85	18.94	18.8	8,168
August 08, 2025	18.87	18.92	18.92	18.96	18.75	22,739
August 07, 2025	18.64	18.85	18.85	19.04	18.61	24,628
August 06, 2025	18.02	18.6	18.6	19.05	18.02	36,780
August 05, 2025	18.91	18.97	18.97	19.13	18.85	37,309
August 04, 2025	18.5	18.8	18.8	18.99	18.21	11,224
August 01, 2025	18.17	18.5	18.5	18.5	18.11	3,945
July 31, 2025	18	18.15	18.15	18.5	17.65	31,393
July 30, 2025	18.45	17.91	17.91	18.62	17.73	134,487
July 29, 2025	17.94	18.2	18.2	18.38	17.89	26,369
July 28, 2025	18.26	17.85	17.85	18.49	17.62	65,594
July 25, 2025	18.75	18.31	18.31	18.93	18.11	37,390
July 24, 2025	19.13	18.7	18.7	19.22	18.55	195,450
July 23, 2025	19.23	19.17	19.15	19.24	19.12	11,639
July 22, 2025	18.98	19.22	19.22	19.24	18.98	10,821
July 21, 2025	19.02	19.24	19.24	19.39	18.9	49,104
July 18, 2025	19.43	18.97	18.97	19.43	18.71	103,159
July 17, 2025	19.45	19.43	19.43	19.45	19.27	43,610
July 16, 2025	19.3	19.37	19.37	19.45	18.88	58,791
July 15, 2025	18.99	19.3	19.3	19.33	18.89	28,474
July 14, 2025	19.6	19.51	19.02	19.83	19.4	37,871
July 11, 2025	19.4	19.6	19.11	19.73	19.24	27,070
July 10, 2025	19.15	19.41	18.92	19.44	19.08	19,918
July 09, 2025	19.16	19.07	18.59	19.54	18.92	197,496
July 08, 2025	18.98	19.16	18.68	19.19	18.98	15,808
July 07, 2025	18.93	19.02	18.54	19.14	18.93	13,039
July 03, 2025	19	18.93	18.45	19.17	18.9	24,708

Compass Diversified (CODI-PB) NYSE