Dark

CODI
Compass Diversified
stock NYSE

At Close

Aug 4, 2026 3:59:53 PM EDT

11.12USD+5.203%(+0.55)913,455

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 4, 2026 9:04:30 AM EDT

10.79USD+2.081%(+0.22)1,500

After-hours

Aug 4, 2026 4:10:30 PM EDT

11.11USD-0.090%(-0.01)108,012

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-04	10.5600	11.140000	10.560000	11.1100	+5.109%	913,457	0.000%
2026-08-03	10.1800	10.628000	10.135000	10.5700	+4.861%	685,572	+5.109%
2026-07-31	10.0500	10.150000	9.850000	10.0800	+0.299%	422,013	+10.218%
2026-07-30	10.1800	10.190000	10.000000	10.0500	+0.500%	586,974	+10.547%
2026-07-29	10.2700	10.370000	10.000000	10.0000	-3.195%	457,296	+11.100%
2026-07-28	10.1000	10.390000	10.090000	10.3300	+2.888%	430,954	+7.551%
2026-07-27	10.1500	10.305000	9.940000	10.0400	+0.100%	302,972	+10.657%
2026-07-24	9.9400	10.230000	9.880600	10.0300	+1.211%	443,681	+10.768%
2026-07-23	10.2100	10.260000	9.870000	9.9100	-4.159%	528,940	+12.109%
2026-07-22	10.1900	10.540000	10.170000	10.3400	+1.075%	363,741	+7.447%
2026-07-21	10.0000	10.410000	9.990000	10.2300	+2.300%	554,388	+8.602%
2026-07-20	10.3700	10.380000	9.990000	10.0000	-3.195%	451,581	+11.100%
2026-07-17	10.3600	10.740000	10.200000	10.3300	-1.243%	604,199	+7.551%
2026-07-16	10.0400	10.730000	9.980000	10.4600	+6.085%	974,388	+6.214%
2026-07-15	9.8100	10.000000	9.695000	9.8600	+1.128%	576,249	+12.677%
2026-07-14	9.8800	10.050000	9.740000	9.7500	-1.813%	669,309	+13.949%
2026-07-13	10.7000	10.940000	9.830000	9.9300	-1.292%	1,452,610	+11.883%
2026-07-10	10.1400	10.219352	10.001000	10.0600	-0.887%	696,344	+10.437%
2026-07-09	10.1300	10.290000	9.960000	10.1500	+0.694%	618,295	+9.458%
2026-07-08	9.8900	10.180000	9.890000	10.0800	+0.299%	619,626	+10.218%
2026-07-07	10.1800	10.200000	9.904000	10.0500	-1.567%	706,934	+10.547%
2026-07-06	10.7100	10.730000	10.055000	10.2100	-3.770%	803,909	+8.815%
2026-07-02	11.6100	11.710500	10.532000	10.6100	-8.456%	1,069,230	+4.713%
2026-07-01	10.5000	11.700000	10.475000	11.5900	+8.724%	1,170,091	-4.142%
2026-06-30	10.1800	10.690000	9.980000	10.6600	+5.025%	811,030	+4.221%
2026-06-29	10.4100	10.445000	10.115000	10.1500	-2.498%	616,086	+9.458%
2026-06-26	9.8400	10.410000	9.830000	10.4100	+5.685%	2,219,684	+6.724%
2026-06-25	10.2400	10.280000	9.790000	9.8500	-2.956%	488,581	+12.792%
2026-06-24	10.2400	10.340000	10.040000	10.1500	-0.976%	525,398	+9.458%
2026-06-23	10.2500	10.540000	10.130000	10.2500	-0.774%	563,390	+8.390%
2026-06-22	10.0900	10.660000	9.940000	10.3300	+2.176%	1,090,995	+7.551%
2026-06-18	9.9500	10.120000	9.810000	10.1100	+1.915%	1,053,444	+9.891%
2026-06-17	10.0200	10.350000	9.920000	9.9200	-2.170%	655,647	+11.996%
2026-06-16	10.3300	10.455000	10.011000	10.1400	-1.170%	718,103	+9.566%
2026-06-15	10.3300	10.490000	10.180000	10.2600	-0.195%	1,232,074	+8.285%
2026-06-12	10.2400	10.690000	10.185000	10.2800	+1.984%	1,310,549	+8.074%
2026-06-11	10.3400	10.520000	9.600000	10.0800	-7.692%	2,675,585	+10.218%
2026-06-10	10.6400	11.105000	10.605000	10.9200	+2.632%	1,656,646	+1.740%
2026-06-09	10.5400	10.710000	10.340200	10.6400	+2.604%	1,085,828	+4.417%
2026-06-08	10.7100	10.910000	10.370000	10.3700	-2.538%	711,999	+7.136%
2026-06-05	10.6600	10.750000	10.490000	10.6400	-0.281%	558,829	+4.417%
2026-06-04	10.7800	10.930000	10.670000	10.6700	-0.187%	902,683	+4.124%
2026-06-03	10.8700	10.875000	10.550000	10.6900	-2.641%	656,313	+3.929%
2026-06-02	10.8500	11.060000	10.680000	10.9800	-0.091%	831,318	+1.184%
2026-06-01	11.1400	11.280000	10.910000	10.9900	-3.172%	628,772	+1.092%
2026-05-29	11.3400	11.590000	11.250000	11.3500	-0.613%	1,357,527	-2.115%
2026-05-28	11.4200	11.850000	11.275000	11.4200	-1.211%	754,535	-2.715%
2026-05-27	11.7300	11.960000	11.250000	11.5600	-0.259%	586,002	-3.893%
2026-05-26	11.4800	11.650000	11.420000	11.5900	+1.134%	1,122,442	-4.142%
2026-05-22	11.7000	11.940000	11.290100	11.4600	-2.051%	640,423	-3.054%
2026-05-21	11.8700	12.080000	11.630000	11.7000	-1.266%	680,541	-5.043%
2026-05-20	11.9200	12.130000	11.700000	11.8500	-0.754%	720,156	-6.245%
2026-05-19	11.9300	12.060000	11.650000	11.9400	-0.666%	615,398	-6.951%
2026-05-18	12.0100	12.085000	11.670000	12.0200	+0.418%	683,291	-7.571%
2026-05-15	11.9600	12.280000	11.630000	11.9700	-0.746%	1,121,672	-7.185%
2026-05-14	11.9900	12.220000	11.650000	12.0600	+1.601%	1,039,277	-7.877%
2026-05-13	11.8700	12.120000	11.685000	11.8700	-0.835%	570,384	-6.403%
2026-05-12	11.8500	12.500000	11.220000	11.9700	-1.966%	1,786,597	-7.185%
2026-05-11	12.1400	12.470000	11.960000	12.2100	-2.163%	952,513	-9.009%
2026-05-08	11.9100	12.590000	11.820000	12.4800	+3.741%	1,117,962	-10.978%
2026-05-07	11.9700	12.640000	10.373200	12.0300	+3.528%	2,451,090	-7.648%
2026-05-06	11.4400	11.745000	11.420000	11.6200	-0.086%	527,954	-4.389%
2026-05-05	11.8100	11.849300	11.465000	11.6300	-1.189%	439,033	-4.471%
2026-05-04	11.7600	12.030000	11.620000	11.7700	-0.254%	648,984	-5.607%
2026-05-01	11.9000	11.900000	11.520000	11.8000	-0.085%	1,094,709	-5.847%
2026-04-30	11.3300	11.910000	10.900000	11.8100	+4.053%	1,067,121	-5.927%
2026-04-29	11.5600	11.666700	11.230000	11.3500	-3.814%	678,419	-2.115%
2026-04-28	11.6200	11.850000	11.545000	11.8000	+1.724%	540,488	-5.847%
2026-04-27	11.4600	11.690000	11.420000	11.6000	+0.957%	707,880	-4.224%
2026-04-24	11.4500	11.550000	11.400000	11.4900	+0.437%	444,280	-3.307%
2026-04-23	11.6300	11.720000	11.270000	11.4400	-2.055%	545,207	-2.885%
2026-04-22	11.9400	11.979900	11.500000	11.6800	-1.101%	845,918	-4.880%
2026-04-21	11.4400	11.960000	11.260000	11.8100	+3.054%	1,674,711	-5.927%
2026-04-20	10.5700	11.770000	10.470100	11.4600	+9.039%	2,818,904	-3.054%
2026-04-17	10.6900	10.790000	10.510000	10.5100	-0.662%	977,746	+5.709%
2026-04-16	10.4000	10.725000	10.250000	10.5800	+1.927%	1,049,482	+5.009%
2026-04-15	10.4000	10.419900	9.940000	10.3800	-0.384%	1,227,449	+7.033%
2026-04-14	10.1600	10.420000	10.130000	10.4200	+2.257%	735,155	+6.622%
2026-04-13	9.9000	10.300000	9.880000	10.1900	+4.086%	960,340	+9.028%
2026-04-10	9.9000	10.160000	9.710000	9.7900	-0.508%	762,170	+13.483%
2026-04-09	9.5100	10.110000	9.510000	9.8400	+2.500%	1,069,914	+12.907%
2026-04-08	9.9000	9.950000	9.520000	9.6000	-0.104%	1,403,174	+15.729%
2026-04-07	9.9000	9.949000	9.526000	9.6100	+0.628%	1,691,179	+15.609%
2026-04-06	8.5000	9.610000	8.500000	9.5500	+11.176%	2,086,366	+16.335%
2026-04-02	7.9900	8.730000	7.880000	8.5900	+5.012%	1,370,643	+29.336%
2026-04-01	7.9000	8.350000	7.790000	8.1800	+4.071%	1,641,220	+35.819%
2026-03-31	7.9100	8.030000	7.500000	7.8600	+2.477%	1,232,834	+41.349%
2026-03-30	6.8500	8.090000	6.760000	7.6700	+14.820%	3,506,879	+44.850%
2026-03-27	6.5100	6.740000	6.370000	6.6800	+1.059%	1,336,368	+66.317%
2026-03-26	6.2700	6.880000	6.270000	6.6100	+3.605%	1,299,089	+68.079%
2026-03-25	6.9100	6.919000	6.250000	6.3800	-4.776%	930,764	+74.138%
2026-03-24	6.0000	6.730000	5.930000	6.7000	+9.836%	1,257,734	+65.821%
2026-03-23	5.8300	6.120000	5.710000	6.1000	+9.319%	1,111,550	+82.131%
2026-03-20	5.6900	5.740000	5.525000	5.5800	-1.761%	1,721,816	+99.104%
2026-03-19	5.7400	5.795000	5.590000	5.6800	-2.069%	1,002,027	+95.599%
2026-03-18	5.9300	6.050000	5.765000	5.8000	-3.333%	976,664	+91.552%
2026-03-17	6.1900	6.260000	5.940000	6.0000	-0.826%	891,295	+85.167%
2026-03-16	6.2400	6.240000	5.960000	6.0500	0.000%	922,559	+83.636%
2026-03-13	6.1800	6.290000	5.980000	6.0500	-1.144%	838,637	+83.636%
2026-03-12	6.0900	6.160000	5.930000	6.1200	-0.971%	859,727	+81.536%
2026-03-11	6.2300	6.320000	6.045000	6.1800	-3.438%	791,256	+79.773%
2026-03-10	6.3900	6.585000	6.290000	6.4000	-0.621%	689,530	+73.594%
2026-03-09	6.1300	6.520000	6.090100	6.4400	+1.738%	877,927	+72.516%
2026-03-06	6.7000	6.730000	6.295000	6.3300	-7.860%	1,206,351	+75.513%
2026-03-05	6.9200	7.020000	6.620000	6.8700	-3.239%	1,368,141	+61.718%
2026-03-04	7.0600	7.240000	6.840000	7.1000	+1.429%	1,115,096	+56.479%
2026-03-03	6.8000	7.050000	6.570000	7.0000	-4.372%	1,624,809	+58.714%
2026-03-02	7.3700	7.830000	7.250000	7.3200	-2.270%	1,325,756	+51.776%
2026-02-27	8.3400	8.340000	6.970000	7.4900	-10.407%	4,841,250	+48.331%
2026-02-26	8.2500	8.420000	8.077500	8.3600	+1.827%	1,439,040	+32.895%
2026-02-25	8.0400	8.290000	7.850000	8.2100	+1.358%	1,102,192	+35.323%
2026-02-24	7.8400	8.315000	7.815800	8.1000	+3.979%	1,592,509	+37.160%
2026-02-23	7.4900	7.839900	7.440000	7.7900	+2.906%	1,535,017	+42.619%
2026-02-20	7.2000	7.590000	7.075000	7.5700	+4.993%	1,245,692	+46.764%
2026-02-19	6.7800	7.310000	6.720000	7.2100	+5.255%	1,409,289	+54.092%
2026-02-18	6.7100	7.200000	6.630000	6.8500	0.000%	1,169,457	+62.190%
2026-02-17	6.3700	7.110000	6.320000	6.8500	+7.199%	2,048,379	+62.190%
2026-02-13	6.2300	6.530000	6.140000	6.3900	+2.899%	1,288,638	+73.865%
2026-02-12	6.6900	6.809900	6.185000	6.2100	-6.757%	846,832	+78.905%
2026-02-11	6.8700	6.925000	6.475000	6.6600	-2.915%	894,093	+66.817%
2026-02-10	7.1100	7.200000	6.790000	6.8600	-2.418%	644,094	+61.953%
2026-02-09	6.9000	7.240000	6.556266	7.0300	+2.628%	1,356,864	+58.037%
2026-02-06	6.3600	7.080000	6.320000	6.8500	+9.076%	1,671,225	+62.190%
2026-02-05	6.4700	6.580000	6.230000	6.2800	-4.122%	946,158	+76.911%
2026-02-04	6.2800	6.655000	6.220000	6.5500	+4.134%	954,838	+69.618%
2026-02-03	6.2700	6.580000	6.140000	6.2900	+0.159%	1,210,944	+76.630%
2026-02-02	6.4400	6.602600	6.210000	6.2800	-4.414%	1,136,101	+76.911%
2026-01-30	6.4500	6.700000	6.360000	6.5700	+0.152%	1,208,178	+69.102%
2026-01-29	6.3900	6.560000	6.240000	6.5600	+2.500%	1,074,267	+69.360%
2026-01-28	6.8800	6.960000	6.280000	6.4000	-6.841%	1,459,992	+73.594%
2026-01-27	6.6300	7.045000	6.400000	6.8700	+9.221%	1,596,460	+61.718%
2026-01-26	6.1500	6.485000	6.070000	6.2900	+3.115%	1,546,659	+76.630%
2026-01-23	5.7200	6.130000	5.590000	6.1000	+5.903%	1,348,976	+82.131%
2026-01-22	5.3700	6.050000	5.360000	5.7600	+7.263%	3,001,062	+92.882%
2026-01-21	5.2400	5.380000	5.170000	5.3700	+2.481%	1,027,259	+106.890%
2026-01-20	5.4300	5.496000	5.170000	5.2400	-6.093%	1,627,898	+112.023%
2026-01-16	5.3900	5.710000	5.270000	5.5800	+3.333%	1,800,045	+99.104%
2026-01-15	4.8600	5.400000	4.730000	5.4000	+0.186%	3,182,115	+105.741%
2026-01-14	5.2100	5.500000	5.170000	5.3900	+3.059%	1,035,749	+106.122%
2026-01-13	5.3200	5.340000	5.130000	5.2300	-1.321%	725,453	+112.428%
2026-01-12	5.4600	5.465000	5.275000	5.3000	-3.636%	879,521	+109.623%
2026-01-09	5.2300	5.520000	5.160000	5.5000	+6.383%	1,365,900	+102.000%
2026-01-08	4.6600	5.305000	4.660000	5.1700	+9.072%	1,347,583	+114.894%
2026-01-07	4.8000	4.840000	4.685000	4.7400	-1.660%	830,812	+134.388%
2026-01-06	4.7600	4.870000	4.580000	4.8200	+1.048%	1,251,918	+130.498%
2026-01-05	4.6400	4.900000	4.600000	4.7700	+2.581%	1,301,731	+132.914%
2026-01-02	4.7600	4.800000	4.600000	4.6500	-3.125%	1,356,482	+138.925%
2025-12-31	4.8500	4.910000	4.690000	4.8000	-1.235%	1,506,480	+131.458%
2025-12-30	4.7500	5.080000	4.720000	4.8600	+3.846%	1,435,849	+128.601%
2025-12-29	4.8600	4.921000	4.650000	4.6800	-4.294%	1,535,911	+137.393%
2025-12-26	4.9200	4.950000	4.845000	4.8900	-1.212%	681,387	+127.198%
2025-12-24	4.8500	4.995000	4.836000	4.9500	+1.643%	690,895	+124.444%
2025-12-23	5.0700	5.100000	4.835000	4.8700	-4.883%	881,904	+128.131%
2025-12-22	4.7900	5.240000	4.630000	5.1200	+6.889%	3,191,650	+116.992%
2025-12-19	4.8500	5.025000	4.750000	4.7900	-3.622%	1,891,878	+131.942%
2025-12-18	4.9500	5.000000	4.890600	4.9700	+2.053%	1,359,390	+123.541%
2025-12-17	4.8600	5.040000	4.820000	4.8700	-0.409%	1,271,702	+128.131%
2025-12-16	4.8500	4.995000	4.850000	4.8900	+0.825%	1,299,699	+127.198%
2025-12-15	5.1400	5.140000	4.780000	4.8500	-5.642%	3,305,014	+129.072%
2025-12-12	5.4000	5.500000	5.110000	5.1400	-4.638%	2,467,445	+116.148%
2025-12-11	5.4800	5.540000	5.344000	5.3900	-1.642%	1,846,005	+106.122%
2025-12-10	5.8000	5.849800	5.180000	5.4800	-6.325%	3,719,611	+102.737%
2025-12-09	6.0400	6.100000	5.740000	5.8500	-4.098%	1,728,656	+89.915%
2025-12-08	6.0000	6.200000	5.882000	6.1000	+6.457%	2,163,402	+82.131%
2025-12-05	7.0400	7.100000	5.645000	5.7300	-22.358%	4,119,581	+93.892%
2025-12-04	7.3900	7.716100	7.320000	7.3800	+1.096%	1,596,157	+50.542%
2025-12-03	7.0900	7.300000	6.920000	7.3000	+3.989%	1,188,657	+52.192%
2025-12-02	7.1000	7.200000	6.905000	7.0200	-0.284%	1,422,225	+58.262%
2025-12-01	7.2200	7.325000	7.005000	7.0400	-4.348%	1,189,343	+57.813%
2025-11-28	7.3000	7.750000	6.600000	7.3600	+6.512%	1,705,228	+50.951%
2025-11-26	6.6200	6.965000	6.520000	6.9100	+4.223%	1,304,581	+60.781%
2025-11-25	6.4500	6.705000	6.395000	6.6300	+3.271%	1,330,747	+67.572%
2025-11-24	5.9200	6.465000	5.800000	6.4200	+6.291%	2,454,089	+73.053%
2025-11-21	5.4100	6.050000	5.370000	6.0400	+13.321%	1,553,124	+83.940%
2025-11-20	5.7300	5.892700	5.330000	5.3300	-5.996%	1,167,313	+108.443%
2025-11-19	5.7800	5.830000	5.655000	5.6700	-1.391%	1,067,717	+95.944%
2025-11-18	5.8500	5.930000	5.695000	5.7500	-2.211%	1,696,947	+93.217%
2025-11-17	5.7000	6.130000	5.300000	5.8800	+2.261%	2,362,493	+88.946%
2025-11-14	5.7200	5.820000	5.560000	5.7500	0.000%	1,329,251	+93.217%
2025-11-13	5.5000	5.820000	5.480100	5.7500	+3.791%	2,205,181	+93.217%
2025-11-12	5.6000	5.720000	5.465000	5.5400	-0.539%	1,065,283	+100.542%
2025-11-11	5.9200	5.958000	5.450000	5.5700	-6.856%	1,781,609	+99.461%
2025-11-10	6.0700	6.110000	5.860000	5.9800	+0.504%	946,943	+85.786%
2025-11-07	5.8500	6.020000	5.800300	5.9500	+0.847%	916,576	+86.723%
2025-11-06	6.4000	6.480000	5.900000	5.9000	-7.956%	1,291,910	+88.305%
2025-11-05	6.0000	6.550000	5.988900	6.4100	+6.833%	1,338,613	+73.323%
2025-11-04	6.0300	6.360000	6.000000	6.0000	-2.913%	1,266,526	+85.167%
2025-11-03	6.2600	6.340000	6.050000	6.1800	-3.135%	1,296,761	+79.773%
2025-10-31	6.3900	6.490000	6.160000	6.3800	+0.314%	1,260,287	+74.138%
2025-10-30	6.8500	6.860000	6.360000	6.3600	-6.608%	1,348,796	+74.686%
2025-10-29	7.2100	7.309500	6.770000	6.8100	-6.840%	1,097,582	+63.142%
2025-10-28	7.4000	7.465000	7.230000	7.3100	-1.879%	1,079,937	+51.984%
2025-10-27	7.8900	8.070000	7.220000	7.4500	-6.875%	1,611,967	+49.128%
2025-10-24	7.7900	8.010000	7.720000	8.0000	+4.712%	1,200,337	+38.875%
2025-10-23	7.3100	7.650000	7.280000	7.6400	+4.945%	1,161,796	+45.419%
2025-10-22	7.9300	7.930000	7.250000	7.2800	-9.453%	1,598,049	+52.610%
2025-10-21	7.8000	8.360000	7.800000	8.0400	+2.682%	1,782,161	+38.184%
2025-10-20	7.4100	7.970000	7.351200	7.8300	+7.260%	1,693,815	+41.890%
2025-10-17	7.2700	7.500000	7.100000	7.3000	-2.406%	2,505,201	+52.192%
2025-10-16	8.1800	8.245000	7.410000	7.4800	-7.768%	2,335,401	+48.529%
2025-10-15	8.5200	8.930000	7.750000	8.1100	-5.698%	3,337,226	+36.991%
2025-10-14	8.2300	8.880000	8.070000	8.6000	+1.415%	4,012,026	+29.186%
2025-10-13	8.9600	9.240000	7.820000	8.4800	+1.557%	7,792,179	+31.014%
2025-10-10	8.4700	8.940000	7.490000	8.3500	+13.605%	10,754,558	+33.054%
2025-10-09	6.4900	7.440000	6.490000	7.3500	+12.385%	4,614,918	+51.156%
2025-10-08	6.5600	6.640000	6.485000	6.5400	+0.770%	688,680	+69.878%
2025-10-07	6.7300	6.760000	6.460000	6.4900	-3.423%	1,520,293	+71.186%
2025-10-06	6.8400	6.840000	6.600000	6.7200	-0.149%	967,089	+65.327%
2025-10-03	6.7400	6.910000	6.680000	6.7300	+0.900%	685,277	+65.082%
2025-10-02	6.5500	6.795000	6.472100	6.6700	+1.677%	916,499	+66.567%
2025-10-01	6.6200	6.700000	6.514800	6.5600	-0.906%	945,973	+69.360%
2025-09-30	6.5100	6.630000	6.445000	6.6200	+0.455%	740,352	+67.825%
2025-09-29	6.7500	6.800000	6.520000	6.5900	-1.935%	519,663	+68.589%
2025-09-26	6.7300	6.794300	6.640000	6.7200	-0.297%	607,264	+65.327%
2025-09-25	6.9100	6.910000	6.680000	6.7400	-2.882%	596,043	+64.837%
2025-09-24	7.1100	7.170000	6.930000	6.9400	-2.801%	620,017	+60.086%
2025-09-23	7.2000	7.380000	7.080000	7.1400	+0.281%	1,473,571	+55.602%
2025-09-22	7.2200	7.250000	7.050000	7.1200	-1.111%	1,583,363	+56.039%
2025-09-19	7.3100	7.345000	7.170000	7.2000	-1.370%	1,448,216	+54.306%
2025-09-18	7.2400	7.410000	7.120000	7.3000	+1.955%	783,228	+52.192%
2025-09-17	7.2900	7.470000	7.080000	7.1600	-1.918%	971,011	+55.168%
2025-09-16	7.0400	7.395000	6.970000	7.3000	+3.989%	763,123	+52.192%
2025-09-15	7.0500	7.070000	6.910000	7.0200	+0.143%	1,370,864	+58.262%
2025-09-12	7.1900	7.190000	6.960000	7.0100	-2.368%	421,313	+58.488%
2025-09-11	7.0400	7.220000	7.010000	7.1800	+2.279%	645,430	+54.735%
2025-09-10	7.1000	7.170000	6.900000	7.0200	-1.543%	586,304	+58.262%
2025-09-09	7.1800	7.260000	7.061100	7.1300	-1.383%	505,388	+55.820%
2025-09-08	7.2800	7.345000	7.070000	7.2300	-0.687%	596,341	+53.665%
2025-09-05	7.3700	7.565000	7.140000	7.2800	-0.137%	699,395	+52.610%
2025-09-04	7.2200	7.305000	7.150000	7.2900	+1.391%	435,536	+52.401%
2025-09-03	7.1400	7.280000	6.970000	7.1900	-0.553%	516,281	+54.520%
2025-09-02	7.3200	7.440000	7.135000	7.2300	-3.600%	592,913	+53.665%
2025-08-29	7.2600	7.590000	7.130000	7.5000	+4.312%	976,870	+48.133%
2025-08-28	7.6000	7.610900	7.170000	7.1900	-4.515%	585,998	+54.520%
2025-08-27	7.4200	7.610000	7.400000	7.5300	+0.534%	519,294	+47.543%
2025-08-26	7.6600	7.720000	7.480000	7.4900	-2.601%	608,165	+48.331%
2025-08-25	7.6000	7.811600	7.590000	7.6900	+0.523%	781,793	+44.473%
2025-08-22	7.1900	7.725000	7.171000	7.6500	+6.993%	830,163	+45.229%
2025-08-21	7.0800	7.240000	7.060000	7.1500	-0.140%	545,694	+55.385%
2025-08-20	7.2900	7.340000	7.155000	7.1600	-2.052%	483,907	+55.168%
2025-08-19	7.3800	7.550000	7.230000	7.3100	+0.137%	584,277	+51.984%
2025-08-18	7.3400	7.390000	7.230000	7.3000	-0.545%	835,243	+52.192%
2025-08-15	7.5900	7.590000	7.320000	7.3400	-1.477%	723,473	+51.362%
2025-08-14	7.4900	7.685000	7.380000	7.4500	-1.845%	1,057,508	+49.128%
2025-08-13	6.9700	7.625000	6.960000	7.5900	+9.682%	1,301,444	+46.377%
2025-08-12	6.6900	7.040000	6.690000	6.9200	+3.904%	844,119	+60.549%
2025-08-11	6.7400	6.920000	6.640000	6.6600	-1.770%	716,995	+66.817%
2025-08-08	6.7800	6.900000	6.690000	6.7800	-0.147%	837,338	+63.864%
2025-08-07	6.6500	6.820000	6.470000	6.7900	+3.506%	928,659	+63.623%
2025-08-06	7.0300	7.040000	6.560000	6.5600	-6.419%	941,439	+69.360%
2025-08-05	6.5600	7.175100	6.460000	7.0100	+7.680%	2,315,459	+58.488%
2025-08-04	6.4300	6.600000	6.370000	6.5100	+2.038%	894,538	+70.661%
2025-08-01	6.3300	6.435000	6.190000	6.3800	-0.156%	1,140,766	+74.138%
2025-07-31	6.3800	6.560000	6.325000	6.3900	-0.930%	756,194	+73.865%
2025-07-30	6.5500	6.610000	6.385000	6.4500	-1.225%	911,186	+72.248%
2025-07-29	6.7800	6.830000	6.490000	6.5300	-3.545%	810,540	+70.138%
2025-07-28	6.9000	6.920000	6.705000	6.7700	-0.878%	1,031,485	+64.106%
2025-07-25	6.7400	6.840000	6.615000	6.8300	+1.486%	826,101	+62.665%
2025-07-24	6.8900	6.920000	6.710000	6.7300	-3.305%	881,688	+65.082%
2025-07-23	6.7200	7.000000	6.605000	6.9600	+4.348%	1,055,377	+59.626%
2025-07-22	6.3800	6.730000	6.380000	6.6700	+4.710%	1,085,134	+66.567%
2025-07-21	6.1900	6.389900	6.170000	6.3700	+3.915%	1,365,851	+74.411%
2025-07-18	6.3900	6.440000	6.130000	6.1300	-4.368%	879,960	+81.240%
2025-07-17	6.2500	6.475000	6.190000	6.4100	+2.396%	1,027,345	+73.323%
2025-07-16	6.1200	6.265000	5.980000	6.2600	+3.642%	1,118,035	+77.476%
2025-07-15	6.3400	6.400000	6.040000	6.0400	-3.668%	1,100,732	+83.940%
2025-07-14	6.3700	6.430000	6.250000	6.2700	-2.488%	951,574	+77.193%
2025-07-11	6.4900	6.520100	6.285000	6.4300	-2.428%	930,270	+72.784%
2025-07-10	6.4900	6.660000	6.420000	6.5900	+1.698%	932,473	+68.589%
2025-07-09	6.5700	6.670000	6.390000	6.4800	-1.069%	1,077,015	+71.451%
2025-07-08	6.5100	6.700000	6.460000	6.5500	+0.769%	1,512,628	+69.618%
2025-07-07	6.5400	6.755200	6.500000	6.5000	-1.813%	1,623,761	+70.923%
2025-07-03	6.5700	6.689900	6.540000	6.6200	+2.003%	829,400	+67.825%
2025-07-02	6.5000	6.550000	6.410000	6.4900	+1.565%	1,068,871	+71.186%
2025-07-01	6.2200	6.620000	6.210000	6.3900	+1.752%	1,146,988	+73.865%
2025-06-30	6.2000	6.390000	6.155000	6.2800	+2.280%	1,060,903	+76.911%
2025-06-27	6.2900	6.340000	6.135000	6.1400	-1.917%	1,567,367	+80.945%
2025-06-26	6.2600	6.340000	6.200000	6.2600	0.000%	1,074,106	+77.476%
2025-06-25	6.4900	6.510000	6.230000	6.2600	-2.644%	1,041,247	+77.476%
2025-06-24	6.5300	6.660000	6.370000	6.4300	+0.312%	1,399,165	+72.784%
2025-06-23	6.2900	6.540000	6.210700	6.4100	+0.470%	1,385,500	+73.323%
2025-06-20	6.4400	6.572200	6.370000	6.3800	0.000%	2,501,915	+74.138%
2025-06-18	6.0800	6.530000	6.060000	6.3800	+4.590%	2,253,331	+74.138%
2025-06-17	6.1100	6.360000	6.010000	6.1000	-2.556%	1,880,919	+82.131%
2025-06-16	6.1200	6.485000	6.100000	6.2600	+4.333%	1,792,963	+77.476%
2025-06-13	6.2300	6.300000	6.000000	6.0000	-5.512%	2,298,785	+85.167%
2025-06-12	6.3300	6.420000	6.180000	6.3500	-0.626%	1,973,572	+74.961%
2025-06-11	6.3200	6.510000	6.240000	6.3900	+1.108%	2,146,348	+73.865%
2025-06-10	6.6300	6.682400	6.190000	6.3200	-3.659%	2,030,135	+75.791%
2025-06-09	7.1200	7.146300	6.410000	6.5600	-8.635%	2,458,134	+69.360%
2025-06-06	7.3400	7.550000	7.150000	7.1800	+0.279%	1,403,748	+54.735%
2025-06-05	6.9600	7.350000	6.950000	7.1600	+2.140%	1,293,238	+55.168%
2025-06-04	6.9100	7.139700	6.810000	7.0100	+0.863%	1,947,468	+58.488%
2025-06-03	6.5900	6.965000	6.330000	6.9500	+6.759%	2,080,954	+59.856%
2025-06-02	6.6900	6.741600	6.330000	6.5100	-3.125%	1,278,610	+70.661%
2025-05-30	6.7000	6.825000	6.520000	6.7200	-1.031%	1,912,264	+65.327%
2025-05-29	6.6500	7.090000	6.620000	6.7900	+2.723%	1,666,080	+63.623%
2025-05-28	6.6550	7.089900	6.360000	6.6100	-12.101%	3,064,679	+68.079%
2025-05-27	7.4500	7.600000	7.330000	7.5200	+2.035%	1,318,041	+47.739%
2025-05-23	7.2100	7.470000	7.180000	7.3700	+0.136%	1,142,868	+50.746%
2025-05-22	7.2000	7.450000	7.100000	7.3600	+1.517%	900,270	+50.951%
2025-05-21	7.7500	7.795000	7.220000	7.2500	-7.407%	1,259,687	+53.241%
2025-05-20	7.8000	7.885000	7.670000	7.8300	-0.382%	1,003,407	+41.890%
2025-05-19	7.8500	7.990000	7.760000	7.8600	-0.506%	1,085,064	+41.349%
2025-05-16	7.6800	8.020000	7.642600	7.9000	+2.464%	1,238,823	+40.633%
2025-05-15	7.8800	7.970000	7.450000	7.7100	-3.262%	1,182,809	+44.099%
2025-05-14	7.6700	8.290000	7.652800	7.9700	+4.047%	2,471,943	+39.398%
2025-05-13	6.9700	7.800000	6.922300	7.6600	+9.117%	3,122,504	+45.039%
2025-05-12	7.2700	7.340000	6.690000	7.0200	+0.862%	3,408,972	+58.262%
2025-05-09	6.7000	7.230000	6.440000	6.9600	+6.260%	4,526,149	+59.626%
2025-05-08	8.5000	8.839100	6.050000	6.5500	-62.029%	14,866,460	+69.618%
2025-05-07	17.4000	17.460000	17.115000	17.2500	+0.058%	259,677	-35.594%
2025-05-06	17.2600	17.380000	17.115000	17.2400	-1.486%	213,685	-35.557%
2025-05-05	17.4200	17.670000	17.272400	17.5000	-0.850%	293,325	-36.514%
2025-05-02	17.1800	17.670000	17.095000	17.6500	+3.702%	236,407	-37.054%
2025-05-01	17.3100	17.340000	16.967500	17.0200	-0.989%	243,014	-34.724%
2025-04-30	17.1100	17.300000	16.760100	17.1900	-0.808%	255,384	-35.369%
2025-04-29	17.2000	17.415000	17.160000	17.3300	-0.058%	261,543	-35.892%
2025-04-28	17.0200	17.370000	17.020000	17.3400	+1.820%	198,282	-35.928%
2025-04-25	16.9300	17.100000	16.840000	17.0300	-0.526%	208,969	-34.762%
2025-04-24	16.7400	17.160000	16.700000	17.1200	+2.270%	321,319	-35.105%
2025-04-23	17.0200	17.440000	16.690000	16.7400	+1.209%	310,849	-33.632%
2025-04-22	16.1000	16.575000	16.090000	16.5400	+3.894%	351,375	-32.830%
2025-04-21	16.4100	16.440000	15.850000	15.9200	-3.807%	312,706	-30.214%
2025-04-17	16.4100	16.689000	16.322400	16.5500	-1.076%	309,187	-32.870%
2025-04-16	16.9100	17.020000	16.540000	16.7300	-1.181%	313,949	-33.592%
2025-04-15	16.7300	17.100000	16.730000	16.9300	+0.954%	296,483	-34.377%
2025-04-14	16.8300	16.860000	16.467000	16.7700	+1.146%	274,304	-33.751%
2025-04-11	16.2600	16.640000	15.910000	16.5800	+1.159%	265,898	-32.992%
2025-04-10	16.8400	16.960000	16.040000	16.3900	-5.588%	359,905	-32.215%
2025-04-09	15.7200	17.700000	15.640000	17.3600	+9.527%	698,230	-36.002%
2025-04-08	16.8350	16.920700	15.650000	15.8500	-3.823%	1,142,147	-29.905%
2025-04-07	16.4400	17.495000	15.770100	16.4800	-2.658%	730,764	-32.585%
2025-04-04	16.9100	17.070000	16.200000	16.9300	-3.752%	825,324	-34.377%
2025-04-03	18.0400	18.050000	17.520000	17.5900	-6.486%	542,483	-36.839%
2025-04-02	18.3200	18.820000	18.320000	18.8100	+1.566%	355,498	-40.936%
2025-04-01	18.4900	18.700000	18.360000	18.5200	-0.803%	387,926	-40.011%
2025-03-31	18.6400	18.840000	18.430000	18.6700	-0.744%	271,570	-40.493%
2025-03-28	19.0900	19.131300	18.560000	18.8100	-1.467%	266,778	-40.936%
2025-03-27	19.2500	19.390000	19.005000	19.0900	-0.625%	280,594	-41.802%
2025-03-26	19.2500	19.434100	19.000000	19.2100	+0.052%	315,386	-42.166%
2025-03-25	19.5000	19.620000	19.100000	19.2000	-1.941%	317,412	-42.135%
2025-03-24	19.4200	19.580000	19.350000	19.5800	+2.139%	392,079	-43.258%
2025-03-21	19.5100	19.625000	19.070000	19.1700	-2.740%	651,964	-42.045%
2025-03-20	19.6900	20.030000	19.690000	19.7100	-1.054%	148,237	-43.633%
2025-03-19	19.6200	20.068600	19.540000	19.9200	+1.374%	210,033	-44.227%
2025-03-18	19.6500	19.810000	19.590000	19.6500	0.000%	168,683	-43.461%
2025-03-17	19.3700	19.700000	19.370000	19.6500	+1.080%	157,151	-43.461%
2025-03-14	19.1800	19.470000	19.170000	19.4400	+1.994%	197,511	-42.850%
2025-03-13	19.4300	19.480000	18.900000	19.0600	-2.055%	182,528	-41.710%
2025-03-12	19.8600	19.900000	19.380000	19.4600	-1.368%	204,478	-42.909%
2025-03-11	19.3200	19.830000	18.880000	19.7300	+2.228%	363,876	-43.690%
2025-03-10	19.5900	19.860000	19.210000	19.3000	-2.820%	481,458	-42.435%
2025-03-07	20.1700	20.170000	19.820000	19.8600	-1.634%	407,024	-44.058%
2025-03-06	20.0000	20.280000	19.910000	20.1900	-0.542%	420,088	-44.973%
2025-03-05	20.5200	20.620000	20.140000	20.3000	-0.636%	363,590	-45.271%
2025-03-04	21.0000	21.000000	20.395000	20.4300	-4.085%	288,775	-45.619%
2025-03-03	21.8300	22.070000	21.250000	21.3000	-2.695%	344,146	-47.840%
2025-02-28	20.1500	22.210000	20.030000	21.8900	+8.797%	426,420	-49.246%
2025-02-27	20.3600	20.585000	20.120000	20.1200	-1.710%	286,517	-44.781%
2025-02-26	20.6500	20.850000	20.320000	20.4700	-1.111%	252,180	-45.725%
2025-02-25	20.7200	20.890000	20.570000	20.7000	+0.339%	191,819	-46.329%
2025-02-24	20.8100	20.860000	20.570000	20.6300	-0.817%	326,446	-46.146%
2025-02-21	21.2000	21.300000	20.760000	20.8000	-0.763%	187,534	-46.587%
2025-02-20	21.0100	21.100000	20.770000	20.9600	-0.475%	160,963	-46.994%
2025-02-19	20.8800	21.120000	20.870000	21.0600	-0.378%	195,004	-47.246%
2025-02-18	20.7300	21.180000	20.570000	21.1400	+0.811%	174,356	-47.446%
2025-02-14	20.9100	21.125000	20.910000	20.9700	+0.914%	100,546	-47.020%
2025-02-13	20.7300	20.820000	20.518500	20.7800	+0.484%	179,421	-46.535%
2025-02-12	20.5900	20.720000	20.395000	20.6800	-1.336%	238,351	-46.277%

.dark-mode .X67zcj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .X67zcj{ color: #333333; background-color: white; border: 2px solid #333333; }CODICompass Diversifiedstock NYSE

CODI
Compass Diversified
stock NYSE