Compass Diversified - CODI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 04, 2025	20.63	20.6	20.6	20.71	20.56	107,506
February 03, 2025	20.82	20.74	20.74	21.09	20.48	161,345
January 31, 2025	21.55	21.25	21.25	21.59	21.12	221,093
January 30, 2025	21.5	21.52	21.52	21.99	21.45	194,932
January 29, 2025	21.31	21.23	21.23	21.44	21.18	131,647
January 28, 2025	21.39	21.31	21.31	21.74	21.3	190,900
January 27, 2025	21.3	21.29	21.29	21.57	21.18	221,736
January 24, 2025	21.4	21.24	21.24	21.59	21.14	199,826
January 23, 2025	21.16	21.5	21.5	21.54	21.16	231,900
January 22, 2025	21.25	21.36	21.36	21.48	21.22	311,001
January 21, 2025	21.62	21.37	21.37	21.69	21.15	193,046
January 17, 2025	21.67	21.49	21.49	21.82	21.45	180,500
January 16, 2025	21.47	21.47	21.47	21.52	21.11	190,634
January 15, 2025	21.79	21.62	21.37	21.89	21.42	182,535
January 14, 2025	21.16	21.25	21	21.58	21.04	175,419
January 13, 2025	20.68	21.14	20.9	21.29	20.68	241,400
January 10, 2025	21.51	20.93	20.93	21.59	20.71	225,692
January 08, 2025	21.72	21.93	21.93	21.96	21.59	78,923
January 07, 2025	22.47	21.91	21.91	22.47	21.71	205,887
January 06, 2025	22.99	22.48	22.48	23	22.4	203,000
January 03, 2025	22.9	22.9	22.9	23.02	22.74	117,300
January 02, 2025	23.16	22.75	22.75	23.29	22.6	129,500
December 31, 2024	23.15	23.09	23.09	23.26	22.94	94,493
December 30, 2024	23.01	23.08	23.08	23.38	22.86	125,994
December 27, 2024	23.19	23.1	23.1	23.45	22.91	125,400
December 26, 2024	23.08	23.39	23.39	23.42	23	123,900
December 24, 2024	23.04	23.23	23.23	23.26	22.96	70,039
December 23, 2024	23.27	23.04	23.04	23.46	22.89	196,100
December 20, 2024	22.55	23.35	23.35	23.83	22.55	682,684
December 19, 2024	23.11	23.01	23.01	23.39	22.89	230,023
December 18, 2024	23.86	22.96	22.96	24.02	22.73	293,692
December 17, 2024	24.07	23.92	23.92	24.32	23.77	239,235
December 16, 2024	23.65	24.27	24.27	24.28	23.65	236,800
December 13, 2024	23.75	23.85	23.85	23.85	23.75	3,414
December 12, 2024	23.86	23.75	23.75	24.03	23.68	163,483
December 11, 2024	24.21	23.99	23.99	24.23	23.84	317,036
December 10, 2024	23.73	23.95	23.95	24.31	23.62	307,749
December 09, 2024	23.19	23.64	23.64	23.78	23.19	95,137
December 06, 2024	23.52	23.18	23.18	23.6	23.15	191,424
December 05, 2024	23.6	23.42	23.42	23.69	23.42	102,600
December 04, 2024	23.54	23.74	23.74	23.79	23.47	153,121
December 03, 2024	23.86	23.46	23.46	23.86	23.37	185,495
December 02, 2024	23.83	23.77	23.77	24.04	23.71	261,800
November 29, 2024	23.86	23.7	23.7	23.86	23.67	188,900
November 27, 2024	24	23.64	23.64	24	23.53	288,501
November 26, 2024	23.44	23.55	23.55	23.72	23.25	173,200
November 25, 2024	23.56	23.53	23.53	23.94	23.53	188,331
November 22, 2024	23.05	23.44	23.44	23.45	23.05	280,925
November 21, 2024	23.1	23.02	23.02	23.22	22.91	217,320
November 20, 2024	22.9	22.96	22.96	22.99	22.7	125,107
November 19, 2024	22.51	22.97	22.97	23.1	22.4	118,636
November 18, 2024	22.89	22.83	22.83	23.09	22.81	114,824
November 15, 2024	23.01	22.95	22.95	23.04	22.7	175,534
November 14, 2024	23.27	22.79	22.79	23.27	22.76	222,400
November 13, 2024	23.33	23.15	23.15	23.44	23.09	250,300
November 12, 2024	22.99	23.27	23.27	23.54	22.96	267,600
November 11, 2024	22.85	23.08	23.08	23.22	22.85	294,100
November 08, 2024	22.25	22.7	22.7	22.82	22.25	193,400
November 07, 2024	22.67	22.26	22.26	22.97	22.22	170,304
November 06, 2024	22	22.77	22.77	22.81	21.99	386,948

Compass Diversified (CODI) NYSE