5 DAY PERFORMANCE
+0.47%
1 MONTH PERFORMANCE
-13.03%
3 MONTH PERFORMANCE
-66.56%
6 MONTH PERFORMANCE
-72.18%
YEAR-TO-DATE PERFORMANCE
-72.23%
1 YEAR PERFORMANCE
-70.43%
Compass Diversified Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/23/2025 | $6.29 | $6.41 (1.91%) | $6.54 | $6.21 | 1.38 M | $480.21 M |
| 06/20/2025 | $6.44 | $6.38 (-0.93%) | $6.57 | $6.37 | 2.50 M | $481.72 M |
| 06/18/2025 | $6.08 | $6.38 (4.93%) | $6.53 | $6.06 | 2.25 M | $481.72 M |
| 06/17/2025 | $6.11 | $6.10 (-0.16%) | $6.36 | $6.01 | 1.88 M | $460.58 M |
| 06/16/2025 | $6.12 | $6.26 (2.29%) | $6.49 | $6.10 | 1.79 M | $472.66 M |
| 06/13/2025 | $6.23 | $6.00 (-3.69%) | $6.30 | $6.00 | 2.30 M | $453.03 M |
| 06/12/2025 | $6.33 | $6.35 (0.32%) | $6.42 | $6.18 | 1.97 M | $479.46 M |
| 06/11/2025 | $6.32 | $6.39 (1.11%) | $6.51 | $6.24 | 2.15 M | $482.48 M |
| 06/10/2025 | $6.63 | $6.32 (-4.68%) | $6.68 | $6.19 | 2.03 M | $477.19 M |
| 06/09/2025 | $7.12 | $6.56 (-7.87%) | $7.15 | $6.41 | 2.46 M | $495.31 M |
| 06/06/2025 | $7.34 | $7.18 (-2.18%) | $7.55 | $7.15 | 1.40 M | $542.13 M |
| 06/05/2025 | $6.96 | $7.16 (2.87%) | $7.35 | $6.95 | 1.29 M | $540.62 M |
| 06/04/2025 | $6.91 | $7.01 (1.45%) | $7.14 | $6.81 | 1.95 M | $529.29 M |
| 06/03/2025 | $6.59 | $6.95 (5.46%) | $6.97 | $6.33 | 2.08 M | $524.76 M |
| 06/02/2025 | $6.69 | $6.51 (-2.69%) | $6.74 | $6.33 | 1.28 M | $491.54 M |
| 05/30/2025 | $6.70 | $6.72 (0.3%) | $6.83 | $6.52 | 1.91 M | $507.39 M |
| 05/29/2025 | $6.65 | $6.79 (2.11%) | $7.09 | $6.62 | 1.67 M | $512.68 M |
| 05/28/2025 | $6.66 | $6.61 (-0.75%) | $7.09 | $6.36 | 3.06 M | $499.09 M |
| 05/27/2025 | $7.45 | $7.52 (0.94%) | $7.60 | $7.33 | 1.32 M | $567.80 M |
| 05/23/2025 | $7.21 | $7.37 (2.22%) | $7.47 | $7.18 | 1.14 M | $556.47 M |
| 05/22/2025 | $7.20 | $7.36 (2.22%) | $7.45 | $7.10 | 900.30 K | $555.72 M |
| 05/21/2025 | $7.75 | $7.25 (-6.45%) | $7.80 | $7.22 | 1.26 M | $547.41 M |
| 05/20/2025 | $7.80 | $7.83 (0.38%) | $7.89 | $7.67 | 1.00 M | $591.20 M |
| 05/19/2025 | $7.85 | $7.86 (0.13%) | $7.99 | $7.76 | 1.09 M | $593.47 M |
| 05/16/2025 | $7.68 | $7.90 (2.86%) | $8.02 | $7.64 | 1.24 M | $596.49 M |
| 05/15/2025 | $7.88 | $7.71 (-2.16%) | $7.97 | $7.45 | 1.18 M | $582.14 M |
| 05/14/2025 | $7.67 | $7.97 (3.91%) | $8.29 | $7.65 | 2.47 M | $601.77 M |
| 05/13/2025 | $6.97 | $7.66 (9.9%) | $7.80 | $6.92 | 3.12 M | $578.37 M |
| 05/12/2025 | $7.27 | $7.02 (-3.44%) | $7.34 | $6.69 | 3.41 M | $530.05 M |
| 05/09/2025 | $6.70 | $6.96 (3.88%) | $7.23 | $6.44 | 4.53 M | $525.51 M |
| 05/08/2025 | $8.50 | $6.55 (-22.94%) | $8.84 | $6.05 | 14.87 M | $494.56 M |
| 05/07/2025 | $17.40 | $17.25 (-0.86%) | $17.46 | $17.11 | 259.70 K | $1.30 B |
| 05/06/2025 | $17.26 | $17.24 (-0.12%) | $17.38 | $17.11 | 213.70 K | $1.30 B |
| 05/05/2025 | $17.42 | $17.50 (0.46%) | $17.67 | $17.27 | 293.33 K | $1.32 B |
| 05/02/2025 | $17.18 | $17.65 (2.74%) | $17.67 | $17.10 | 236.41 K | $1.33 B |
| 05/01/2025 | $17.31 | $17.02 (-1.68%) | $17.34 | $16.97 | 243.01 K | $1.29 B |
| 04/30/2025 | $17.11 | $17.19 (0.47%) | $17.30 | $16.76 | 255.40 K | $1.30 B |
| 04/29/2025 | $17.20 | $17.33 (0.76%) | $17.42 | $17.16 | 261.54 K | $1.31 B |
| 04/28/2025 | $17.02 | $17.34 (1.88%) | $17.37 | $17.02 | 198.30 K | $1.31 B |
| 04/25/2025 | $16.93 | $17.03 (0.59%) | $17.10 | $16.84 | 209.00 K | $1.29 B |
| 04/24/2025 | $16.74 | $17.12 (2.27%) | $17.16 | $16.70 | 321.32 K | $1.29 B |
| 04/23/2025 | $17.02 | $16.74 (-1.65%) | $17.44 | $16.69 | 310.85 K | $1.26 B |
| 04/22/2025 | $16.10 | $16.54 (2.73%) | $16.58 | $16.09 | 351.40 K | $1.25 B |
| 04/21/2025 | $16.41 | $15.92 (-2.99%) | $16.44 | $15.85 | 312.71 K | $1.20 B |
| 04/17/2025 | $16.41 | $16.55 (0.85%) | $16.69 | $16.32 | 309.20 K | $1.25 B |
| 04/16/2025 | $16.91 | $16.73 (-1.06%) | $17.02 | $16.54 | 313.95 K | $1.26 B |
| 04/15/2025 | $16.73 | $16.93 (1.2%) | $17.10 | $16.73 | 296.50 K | $1.28 B |
| 04/14/2025 | $16.83 | $16.77 (-0.36%) | $16.86 | $16.47 | 274.30 K | $1.27 B |
| 04/11/2025 | $16.26 | $16.58 (1.97%) | $16.64 | $15.91 | 265.90 K | $1.25 B |
| 04/10/2025 | $16.84 | $16.39 (-2.67%) | $16.96 | $16.04 | 359.91 K | $1.24 B |
| 04/09/2025 | $15.72 | $17.36 (10.43%) | $17.70 | $15.64 | 698.23 K | $1.31 B |
| 04/08/2025 | $16.84 | $15.85 (-5.88%) | $16.92 | $15.65 | 1.14 M | $1.20 B |
| 04/07/2025 | $16.44 | $16.48 (0.24%) | $17.50 | $15.77 | 730.80 K | $1.24 B |
| 04/04/2025 | $16.91 | $16.93 (0.12%) | $17.07 | $16.20 | 825.32 K | $1.28 B |
| 04/03/2025 | $18.04 | $17.59 (-2.49%) | $18.05 | $17.52 | 542.50 K | $1.33 B |
| 04/02/2025 | $18.32 | $18.81 (2.67%) | $18.82 | $18.32 | 355.50 K | $1.42 B |
| 04/01/2025 | $18.49 | $18.52 (0.16%) | $18.70 | $18.36 | 387.93 K | $1.40 B |
| 03/31/2025 | $18.64 | $18.67 (0.16%) | $18.84 | $18.43 | 271.60 K | $1.41 B |
| 03/28/2025 | $19.09 | $18.81 (-1.47%) | $19.13 | $18.56 | 266.80 K | $1.42 B |
| 03/27/2025 | $19.25 | $19.09 (-0.83%) | $19.39 | $19.01 | 280.60 K | $1.44 B |
| 03/26/2025 | $19.25 | $19.21 (-0.21%) | $19.43 | $19.00 | 316.20 K | $1.45 B |
| 03/25/2025 | $19.50 | $19.20 (-1.54%) | $19.62 | $19.10 | 318.04 K | $1.45 B |
| 03/24/2025 | $19.42 | $19.58 (0.82%) | $19.58 | $19.35 | 394.00 K | $1.48 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
