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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	18.49	18.55	18.55	18.59	18.33	34,687
December 03, 2025	18.25	18.49	18.49	18.5	18.25	19,911
December 02, 2025	18.25	18.26	18.26	18.31	18.15	15,430
December 01, 2025	18.3	18.25	18.25	18.3	18.13	16,090
November 28, 2025	18.15	18.25	18.25	18.36	18.15	6,821
November 26, 2025	17.99	18.05	18.05	18.4	17.25	28,773
November 25, 2025	17.69	18.17	18.17	18.24	17.69	18,572
November 24, 2025	17.77	18	18	18.29	17.61	28,510
November 21, 2025	17.6	17.77	17.77	17.77	17.38	23,353
November 20, 2025	17.8	17.65	17.65	17.88	17.42	22,555
November 19, 2025	17.75	17.86	17.86	17.86	17.5	18,658
November 18, 2025	17.16	17.6	17.6	17.67	17.15	25,652
November 17, 2025	16.96	17.42	17.42	17.66	16.5	52,534
November 14, 2025	16.29	17.1	17.1	17.3	16.29	69,044
November 13, 2025	16.22	16.87	16.87	17	16.22	85,739
November 12, 2025	15.96	16.4	16.4	17.35	15.69	246,562
November 11, 2025	18.12	16.59	16.59	18.23	15.28	274,645
November 10, 2025	18.51	18.05	18.05	18.51	18.04	38,332
November 07, 2025	18.53	18.45	18.45	18.53	18.31	26,704
November 06, 2025	18.5	18.53	18.53	18.57	18.45	16,537
November 05, 2025	18.55	18.51	18.51	18.56	18.4	15,649
November 04, 2025	18.3	18.35	18.35	18.56	18.21	21,387
November 03, 2025	18.59	18.56	18.56	18.61	18.3	5,845
October 31, 2025	18.55	18.59	18.59	18.73	18.45	6,967
October 30, 2025	18.83	18.45	18.45	18.83	18.45	22,561
October 29, 2025	18.85	18.75	18.75	18.86	18.6	11,293
October 28, 2025	18.65	18.8	18.8	18.89	18.57	11,062
October 27, 2025	18.37	18.65	18.65	18.65	18.37	17,796
October 24, 2025	18.42	18.43	18.43	18.48	18.4	8,350
October 23, 2025	18.49	18.27	18.27	18.5	18.25	9,089
October 22, 2025	18.4	18.48	18.48	18.49	18.29	23,992
October 21, 2025	18.4	18.4	18.4	18.5	18.39	6,454
October 20, 2025	18.41	18.42	18.42	18.42	18.28	28,083
October 17, 2025	18.4	18.41	18.41	18.72	18.36	36,658
October 16, 2025	18.65	18.64	18.64	19.08	18.11	19,432
October 15, 2025	19	18.82	18.82	19.74	18.6	15,069
October 14, 2025	19.47	19.64	19.15	19.96	19.38	9,534
October 13, 2025	19.96	19.61	19.12	19.98	19.19	27,522
October 10, 2025	19.55	19.6	19.11	19.78	18.92	25,875
October 09, 2025	19.13	19.2	18.72	19.25	18.77	24,108
October 08, 2025	19.15	19.01	18.54	19.3	18.75	25,251
October 07, 2025	19.21	19.06	18.58	19.21	18.32	49,088
October 06, 2025	19.19	19.21	18.73	19.31	18.99	30,907
October 03, 2025	18.6	19.1	18.62	19.34	18.31	76,849
October 02, 2025	18.55	17.55	17.11	18.55	17.14	94,430
October 01, 2025	18.55	18.5	18.04	18.81	18.42	31,166
September 30, 2025	19.08	18.4	17.94	19.2	18.14	88,991
September 29, 2025	19.88	19.25	18.77	20.07	19.19	29,777
September 26, 2025	20.2	19.84	19.84	20.27	19.78	16,487
September 25, 2025	20.2	20.06	20.06	20.25	20	22,714
September 24, 2025	20.08	20.15	20.15	20.27	20	11,828
September 23, 2025	19.91	20.11	20.11	20.47	19.88	26,014
September 22, 2025	20.2	19.98	19.98	20.2	19.79	16,884
September 19, 2025	20.27	20.22	20.22	20.55	20.11	17,119
September 18, 2025	20.7	20.36	20.36	20.7	20.25	16,008
September 17, 2025	20.74	20.61	20.61	20.74	20.4	15,500
September 16, 2025	20.6	20.69	20.69	20.8	20.6	9,718
September 15, 2025	20.53	20.55	20.55	20.78	20.53	9,266
September 12, 2025	20.61	20.31	20.31	20.65	20.25	11,396
September 11, 2025	20.7	20.61	20.61	20.84	20.61	23,558

Compass Diversified (CODI-PC) NYSE