Compass DiversifiedCODINYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/9/2026 | $5.23 | $5.52 | $5.16 | $5.50 | 1.39M |
| 1/8/2026 | $4.66 | $5.31 | $4.66 | $5.17 | 1.35M |
| 1/7/2026 | $4.80 | $4.84 | $4.68 | $4.74 | 830,812 |
| 1/6/2026 | $4.76 | $4.87 | $4.58 | $4.82 | 1.25M |
| 1/5/2026 | $4.64 | $4.90 | $4.60 | $4.77 | 1.30M |
| 1/2/2026 | $4.76 | $4.80 | $4.60 | $4.65 | 1.36M |
| 12/31/2025 | $4.85 | $4.91 | $4.69 | $4.80 | 1.51M |
| 12/30/2025 | $4.75 | $5.08 | $4.72 | $4.86 | 1.44M |
| 12/29/2025 | $4.86 | $4.92 | $4.65 | $4.68 | 1.54M |
| 12/26/2025 | $4.92 | $4.95 | $4.85 | $4.89 | 681,400 |
| 12/24/2025 | $4.85 | $5.00 | $4.84 | $4.95 | 690,900 |
| 12/23/2025 | $5.07 | $5.10 | $4.84 | $4.87 | 881,904 |
| 12/22/2025 | $4.79 | $5.24 | $4.63 | $5.12 | 3.19M |
| 12/19/2025 | $4.85 | $5.03 | $4.75 | $4.79 | 1.89M |
| 12/18/2025 | $4.95 | $5.00 | $4.89 | $4.97 | 1.36M |
| 12/17/2025 | $4.86 | $5.04 | $4.82 | $4.87 | 1.27M |
| 12/16/2025 | $4.85 | $5.00 | $4.85 | $4.89 | 1.30M |
| 12/15/2025 | $5.14 | $5.14 | $4.78 | $4.85 | 3.31M |
| 12/12/2025 | $5.40 | $5.50 | $5.11 | $5.14 | 2.47M |
| 12/11/2025 | $5.48 | $5.54 | $5.34 | $5.39 | 1.85M |
| 12/10/2025 | $5.80 | $5.85 | $5.18 | $5.48 | 3.72M |
| 12/9/2025 | $6.04 | $6.10 | $5.74 | $5.85 | 1.73M |
| 12/8/2025 | $6.00 | $6.20 | $5.88 | $6.10 | 2.16M |
| 12/5/2025 | $7.04 | $7.10 | $5.65 | $5.73 | 4.12M |
| 12/4/2025 | $7.39 | $7.72 | $7.32 | $7.38 | 1.60M |
| 12/3/2025 | $7.09 | $7.30 | $6.92 | $7.30 | 1.19M |
| 12/2/2025 | $7.10 | $7.20 | $6.91 | $7.02 | 1.42M |
| 12/1/2025 | $7.22 | $7.33 | $7.01 | $7.04 | 1.19M |
| 11/28/2025 | $7.30 | $7.75 | $6.60 | $7.36 | 1.71M |
| 11/26/2025 | $6.62 | $6.97 | $6.52 | $6.91 | 1.30M |
| 11/25/2025 | $6.45 | $6.71 | $6.40 | $6.63 | 1.33M |
| 11/24/2025 | $5.92 | $6.47 | $5.80 | $6.42 | 2.45M |
| 11/21/2025 | $5.41 | $6.05 | $5.37 | $6.04 | 1.55M |
| 11/20/2025 | $5.73 | $5.89 | $5.33 | $5.33 | 1.17M |
| 11/19/2025 | $5.78 | $5.83 | $5.66 | $5.67 | 1.07M |
| 11/18/2025 | $5.85 | $5.93 | $5.70 | $5.75 | 1.70M |
| 11/17/2025 | $5.70 | $6.13 | $5.30 | $5.88 | 2.36M |
| 11/14/2025 | $5.72 | $5.82 | $5.56 | $5.75 | 1.33M |
| 11/13/2025 | $5.50 | $5.82 | $5.48 | $5.75 | 2.21M |
| 11/12/2025 | $5.60 | $5.72 | $5.47 | $5.54 | 1.07M |
| 11/11/2025 | $5.92 | $5.96 | $5.45 | $5.57 | 1.78M |
| 11/10/2025 | $6.07 | $6.11 | $5.86 | $5.98 | 946,943 |
| 11/7/2025 | $5.85 | $6.02 | $5.80 | $5.95 | 916,600 |
| 11/6/2025 | $6.40 | $6.48 | $5.90 | $5.90 | 1.29M |
| 11/5/2025 | $6.00 | $6.55 | $5.99 | $6.41 | 1.34M |
| 11/4/2025 | $6.03 | $6.36 | $6.00 | $6.00 | 1.27M |
| 11/3/2025 | $6.26 | $6.34 | $6.05 | $6.18 | 1.30M |
| 10/31/2025 | $6.39 | $6.49 | $6.16 | $6.38 | 1.26M |
| 10/30/2025 | $6.85 | $6.86 | $6.36 | $6.36 | 1.35M |
| 10/29/2025 | $7.21 | $7.31 | $6.77 | $6.81 | 1.10M |
| 10/28/2025 | $7.40 | $7.47 | $7.23 | $7.31 | 1.08M |
| 10/27/2025 | $7.89 | $8.07 | $7.22 | $7.45 | 1.61M |
| 10/24/2025 | $7.79 | $8.01 | $7.72 | $8.00 | 1.20M |
| 10/23/2025 | $7.31 | $7.65 | $7.28 | $7.64 | 1.16M |
| 10/22/2025 | $7.93 | $7.93 | $7.25 | $7.28 | 1.60M |
| 10/21/2025 | $7.80 | $8.36 | $7.80 | $8.04 | 1.78M |
| 10/20/2025 | $7.41 | $7.97 | $7.35 | $7.83 | 1.69M |
| 10/17/2025 | $7.27 | $7.50 | $7.10 | $7.30 | 2.51M |
| 10/16/2025 | $8.18 | $8.24 | $7.41 | $7.48 | 2.34M |
| 10/15/2025 | $8.52 | $8.93 | $7.75 | $8.11 | 3.34M |
| 10/14/2025 | $8.23 | $8.88 | $8.07 | $8.60 | 4.01M |