Compass Diversified Holdings (CODI) Historical Stock Data
22.90 ↑0.15 (0.66%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CODI is down -0.08% a day on average. There have been 12 days where Compass Diversified Holdings closed green and 18 days where CODI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-03 | 22.90 | 22.90 | ↑$0.00 (0.00%) | 22.74 | 23.02 | 117.27K |
| 2025-01-02 | 23.16 | 22.75 | ↓$0.41 (-1.77%) | 22.60 | 23.29 | 129.45K |
| 2024-12-31 | 23.15 | 23.08 | ↓$0.07 (-0.30%) | 22.94 | 23.28 | 122.55K |
| 2024-12-30 | 23.01 | 23.08 | ↑$0.07 (0.30%) | 22.86 | 23.38 | 125.99K |
| 2024-12-27 | 23.19 | 23.10 | ↓$0.09 (-0.39%) | 22.91 | 23.45 | 125.38K |
| 2024-12-26 | 23.08 | 23.39 | ↑$0.31 (1.34%) | 23.00 | 23.42 | 123.85K |
| 2024-12-24 | 23.04 | 23.23 | ↑$0.19 (0.82%) | 22.96 | 23.26 | 70.04K |
| 2024-12-23 | 23.27 | 23.04 | ↓$0.23 (-0.99%) | 22.89 | 23.46 | 196.10K |
| 2024-12-20 | 22.55 | 23.35 | ↑$0.80 (3.55%) | 22.55 | 23.83 | 686.53K |
| 2024-12-19 | 23.11 | 23.01 | ↓$0.10 (-0.43%) | 22.89 | 23.39 | 230.02K |
| 2024-12-18 | 23.86 | 22.96 | ↓$0.90 (-3.77%) | 22.73 | 24.02 | 293.69K |
| 2024-12-17 | 24.07 | 23.92 | ↓$0.15 (-0.62%) | 23.77 | 24.32 | 239.24K |
| 2024-12-16 | 23.65 | 24.27 | ↑$0.62 (2.62%) | 23.65 | 24.28 | 236.79K |
| 2024-12-13 | 23.75 | 23.62 | ↓$0.13 (-0.55%) | 23.55 | 23.85 | 127.58K |
| 2024-12-12 | 23.86 | 23.75 | ↓$0.11 (-0.46%) | 23.68 | 24.03 | 163.48K |
| 2024-12-11 | 24.21 | 23.99 | ↓$0.22 (-0.91%) | 23.84 | 24.23 | 316.94K |
| 2024-12-10 | 23.73 | 23.95 | ↑$0.22 (0.93%) | 23.62 | 24.31 | 307.75K |
| 2024-12-09 | 23.19 | 23.66 | ↑$0.47 (2.03%) | 23.18 | 23.78 | 227.74K |
| 2024-12-06 | 23.52 | 23.18 | ↓$0.34 (-1.45%) | 23.15 | 23.60 | 191.42K |
| 2024-12-05 | 23.60 | 23.43 | ↓$0.17 (-0.72%) | 23.42 | 23.69 | 139.04K |
| 2024-12-04 | 23.54 | 23.74 | ↑$0.20 (0.85%) | 23.47 | 23.79 | 153.12K |
| 2024-12-03 | 23.86 | 23.40 | ↓$0.46 (-1.93%) | 23.36 | 23.86 | 185.50K |
| 2024-12-02 | 23.83 | 23.77 | ↓$0.06 (-0.25%) | 23.71 | 24.04 | 261.77K |
| 2024-11-29 | 23.86 | 23.70 | ↓$0.16 (-0.67%) | 23.67 | 23.86 | 188.87K |
| 2024-11-27 | 24.00 | 23.64 | ↓$0.36 (-1.50%) | 23.53 | 24.00 | 288.50K |
| 2024-11-26 | 23.44 | 23.55 | ↑$0.11 (0.47%) | 23.25 | 23.72 | 173.18K |
| 2024-11-25 | 23.56 | 23.53 | ↓$0.03 (-0.13%) | 23.53 | 23.94 | 188.33K |
| 2024-11-22 | 23.05 | 23.44 | ↑$0.39 (1.69%) | 23.05 | 23.45 | 280.93K |
| 2024-11-21 | 23.10 | 23.02 | ↓$0.08 (-0.35%) | 22.91 | 23.22 | 217.32K |
| 2024-11-20 | 22.90 | 22.96 | ↑$0.06 (0.26%) | 22.70 | 22.99 | 125.11K |
Create an account or log in to view more rows.
$CODI my hands are made out of diamonds
$CODI let's gooooooo
$CODI Nope
$CODI Short again!! 😀 😀
$CODI to the moon!!! lfG
$CODI another bear trap
$CODI It's coming
load 'em up.
$CODI I like green candles on my birthday cake
$CODI Stair stepping nicely
$CODI Let’s get it