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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	20.17	20.2	20.2	20.21	20.07	4,851
September 04, 2025	20.15	20.07	20.07	20.15	20	4,033
September 03, 2025	20	20.01	20.01	20.12	20	26,960
September 02, 2025	20.04	20.05	20.05	20.18	19.95	14,875
August 29, 2025	19.79	19.98	19.98	19.98	19.79	7,878
August 28, 2025	19.94	19.9	19.9	19.94	19.79	12,590
August 27, 2025	20.03	19.92	19.92	20.03	19.85	9,850
August 26, 2025	19.8	19.92	19.92	20.15	19.8	10,440
August 25, 2025	19.95	19.8	19.8	20	19.73	18,797
August 22, 2025	19.66	19.98	19.98	19.99	19.61	12,734
August 21, 2025	19.51	19.65	19.65	19.7	19.51	11,181
August 20, 2025	19.76	19.67	19.67	19.76	19.53	20,789
August 19, 2025	19.8	19.7	19.7	19.86	19.66	21,879
August 18, 2025	19.85	19.84	19.84	19.88	19.73	23,239
August 15, 2025	19.83	19.85	19.85	19.93	19.64	7,985
August 14, 2025	19.52	19.58	19.58	19.64	19.12	11,227
August 13, 2025	19.12	19.62	19.62	19.77	19.12	45,362
August 12, 2025	18.92	19.13	19.13	19.35	18.92	11,352
August 11, 2025	18.93	19.02	19.02	19.19	18.85	26,358
August 08, 2025	18.99	19.09	19.09	19.1	18.73	10,729
August 07, 2025	18.78	18.8	18.8	19.14	18.7	9,567
August 06, 2025	19	18.77	18.77	19.07	18.77	20,457
August 05, 2025	18.83	18.96	18.96	19.22	18.83	18,700
August 04, 2025	18.71	18.78	18.78	18.8	18.51	18,316
August 01, 2025	18.57	18.71	18.71	18.76	18.5	5,925
July 31, 2025	18.25	18.49	18.49	18.9	17.96	16,622
July 30, 2025	18.67	18	18	18.77	17.98	48,309
July 29, 2025	18	18.21	18.21	18.38	17.92	21,768
July 28, 2025	18.17	17.89	17.89	18.3	17.65	43,858
July 25, 2025	18.91	18.23	18.23	19.1	17.92	29,623
July 24, 2025	19.03	18.98	18.98	19.18	18.79	22,258
July 23, 2025	19.15	19.19	19.19	19.34	19.11	22,016
July 22, 2025	19.24	19.2	19.2	19.24	19.02	67,373
July 21, 2025	19.07	19.24	19.24	19.33	19.06	50,866
July 18, 2025	19.48	19.07	19.07	19.5	19.03	77,237
July 17, 2025	19.3	19.48	19.48	19.48	18.81	32,982
July 16, 2025	19.35	19.41	19.41	19.49	19.02	40,485
July 15, 2025	19.03	19.33	19.33	19.45	19	26,085
July 14, 2025	19.63	19.67	19.18	19.74	19.49	23,953
July 11, 2025	19.65	19.62	19.13	19.72	19.57	44,709
July 10, 2025	19.44	19.65	19.16	19.69	19.44	26,070
July 09, 2025	19.75	19.36	18.88	19.75	19.25	109,407
July 08, 2025	19.33	19.69	19.2	19.7	19.27	16,467
July 07, 2025	19.29	19.33	19.33	19.35	19.15	10,851
July 03, 2025	19.38	19.22	19.22	19.5	19.1	11,205
July 02, 2025	19.15	18.98	18.98	19.46	18.76	16,327
July 01, 2025	18.85	19.11	19.11	19.21	18.75	14,317
June 30, 2025	18.63	18.85	18.85	18.88	18.5	44,054
June 27, 2025	18.67	18.61	18.61	18.69	18.45	27,003
June 26, 2025	18.99	18.6	18.6	18.99	18.51	80,338
June 25, 2025	19.25	19.18	19.18	19.29	18.96	21,140
June 24, 2025	18.45	19.3	19.3	19.65	18.27	36,928
June 23, 2025	18.25	18.4	18.4	18.4	18.2	19,788
June 20, 2025	18.18	18.3	18.3	18.42	17.82	24,885
June 18, 2025	17.82	18.19	18.19	18.39	17.36	32,626
June 17, 2025	18.19	18	18	18.19	17.54	27,079
June 16, 2025	17.8	17.99	17.99	18.5	17.5	26,986
June 13, 2025	17.75	17.7	17.7	17.83	17.46	17,474
June 12, 2025	17.54	17.91	17.91	18.2	17.45	37,870
June 11, 2025	17.33	17.45	17.45	17.54	17.3	61,740

Compass Diversified (CODI-PC) NYSE