CODI - Compass Diversified Holdings
7.1
0.100 1.408%
Share volume: 1,065,765
Last Updated: 03-04-2026
Consumer Goods/Household Furniture:
0.04%
PREVIOUS CLOSE
CHG
CHG%
$7.00
0.10
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $7.06 | $7.06 | $7.24 | $7.24 | $6.84 | $6.84 | $7.10 | $7.10 | 1,065,765 | $1,065,765.00 |
| 03-03-2026 | $6.80 | $6.80 | $7.05 | $7.05 | $6.57 | $6.57 | $7.00 | $7.00 | 1,624,809 | $1,624,809.00 |
| 03-02-2026 | $7.37 | $7.37 | $7.83 | $7.83 | $7.25 | $7.25 | $7.32 | $7.32 | 1,325,875 | $1,325,875.00 |
| 02-27-2026 | $8.34 | $8.34 | $8.34 | $8.34 | $6.97 | $6.97 | $7.49 | $7.49 | 4,841,249 | $4,841,249.00 |
| 02-26-2026 | $8.25 | $8.25 | $8.42 | $8.42 | $8.08 | $8.08 | $8.36 | $8.36 | 1,463,879 | $1,463,879.00 |
| 02-25-2026 | $8.04 | $8.04 | $8.29 | $8.29 | $7.85 | $7.85 | $8.21 | $8.21 | 1,102,191 | $1,102,191.00 |
| 02-24-2026 | $7.84 | $7.84 | $8.32 | $8.32 | $7.82 | $7.82 | $8.10 | $8.10 | 1,592,509 | $1,592,509.00 |
| 02-23-2026 | $7.49 | $7.49 | $7.84 | $7.84 | $7.44 | $7.44 | $7.79 | $7.79 | 1,534,516 | $1,534,516.00 |
| 02-20-2026 | $7.20 | $7.20 | $7.59 | $7.59 | $7.08 | $7.08 | $7.57 | $7.57 | 1,245,692 | $1,245,692.00 |
| 02-19-2026 | $6.78 | $6.78 | $7.31 | $7.31 | $6.72 | $6.72 | $7.21 | $7.21 | 1,409,289 | $1,409,289.00 |