Compass Diversified Holdings (CODI) Historical Stock Data
Historical Data
In the past 30 trading days, CODI is down -0.14% 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 |
|---|---|---|---|---|---|---|
| 2025-03-31 | 18.64 | 18.67 | ↑$0.03 (0.16%) | 18.43 | 18.84 | 271.57K |
| 2025-03-28 | 19.09 | 18.81 | ↓$0.28 (-1.47%) | 18.56 | 19.13 | 266.78K |
| 2025-03-27 | 19.25 | 19.09 | ↓$0.16 (-0.83%) | 19.01 | 19.39 | 280.59K |
| 2025-03-26 | 19.25 | 19.21 | ↓$0.04 (-0.21%) | 19.00 | 19.43 | 316.19K |
| 2025-03-25 | 19.50 | 19.20 | ↓$0.30 (-1.54%) | 19.10 | 19.62 | 318.04K |
| 2025-03-24 | 19.42 | 19.58 | ↑$0.16 (0.82%) | 19.35 | 19.58 | 393.97K |
| 2025-03-21 | 19.51 | 19.17 | ↓$0.34 (-1.74%) | 19.07 | 19.63 | 696.09K |
| 2025-03-20 | 19.69 | 19.71 | ↑$0.02 (0.10%) | 19.69 | 20.03 | 149.29K |
| 2025-03-19 | 19.62 | 19.92 | ↑$0.30 (1.53%) | 19.54 | 20.07 | 212.61K |
| 2025-03-18 | 19.65 | 19.65 | ↑$0.00 (0.00%) | 19.59 | 19.81 | 176.28K |
| 2025-03-17 | 19.37 | 19.65 | ↑$0.28 (1.45%) | 19.37 | 19.70 | 164.35K |
| 2025-03-14 | 19.18 | 19.44 | ↑$0.26 (1.36%) | 19.17 | 19.47 | 201.84K |
| 2025-03-13 | 19.43 | 19.06 | ↓$0.37 (-1.90%) | 18.90 | 19.48 | 183.64K |
| 2025-03-12 | 19.86 | 19.46 | ↓$0.40 (-2.01%) | 19.38 | 19.90 | 206.60K |
| 2025-03-11 | 19.32 | 19.73 | ↑$0.41 (2.12%) | 18.88 | 19.83 | 364.48K |
| 2025-03-10 | 19.59 | 19.30 | ↓$0.29 (-1.48%) | 19.21 | 19.86 | 482.82K |
| 2025-03-07 | 20.17 | 19.86 | ↓$0.31 (-1.54%) | 19.82 | 20.17 | 409.21K |
| 2025-03-06 | 20.00 | 20.19 | ↑$0.19 (0.95%) | 19.91 | 20.28 | 421.60K |
| 2025-03-05 | 20.52 | 20.30 | ↓$0.22 (-1.07%) | 20.14 | 20.62 | 370.79K |
| 2025-03-04 | 21.00 | 20.43 | ↓$0.57 (-2.71%) | 20.40 | 21.00 | 289.87K |
| 2025-03-03 | 21.83 | 21.30 | ↓$0.53 (-2.43%) | 21.25 | 22.07 | 345.06K |
| 2025-02-28 | 20.15 | 21.89 | ↑$1.74 (8.64%) | 20.03 | 22.21 | 429.19K |
| 2025-02-27 | 20.36 | 20.12 | ↓$0.24 (-1.18%) | 20.12 | 20.59 | 288.63K |
| 2025-02-26 | 20.65 | 20.47 | ↓$0.18 (-0.87%) | 20.32 | 20.85 | 252.37K |
| 2025-02-25 | 20.72 | 20.70 | ↓$0.02 (-0.10%) | 20.57 | 20.89 | 193.30K |
| 2025-02-24 | 20.81 | 20.63 | ↓$0.18 (-0.86%) | 20.57 | 20.86 | 327.88K |
| 2025-02-21 | 21.20 | 20.80 | ↓$0.40 (-1.89%) | 20.76 | 21.30 | 188.54K |
| 2025-02-20 | 21.01 | 20.96 | ↓$0.05 (-0.24%) | 20.77 | 21.10 | 163.50K |
| 2025-02-19 | 20.88 | 21.06 | ↑$0.18 (0.86%) | 20.87 | 21.12 | 195.62K |
| 2025-02-18 | 20.73 | 21.14 | ↑$0.41 (1.98%) | 20.57 | 21.18 | 175.11K |
Create an account or log in to view more rows.
$CODI adding next Friday
$CODI buy more doomers!!!
$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