5 DAY PERFORMANCE
-2.55%
1 MONTH PERFORMANCE
-0.55%
3 MONTH PERFORMANCE
+7.97%
6 MONTH PERFORMANCE
+7.52%
YEAR-TO-DATE PERFORMANCE
+3.83%
1 YEAR PERFORMANCE
+4.53%
Compass Diversified Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $22.55 | $23.35 (3.55%) | $23.83 | $22.55 | 682,684 | $1.77 B |
| 12/19/2024 | $23.11 | $23.01 (-0.43%) | $23.39 | $22.89 | 230,023 | $1.74 B |
| 12/18/2024 | $23.86 | $22.96 (-3.77%) | $24.02 | $22.73 | 293,700 | $1.74 B |
| 12/17/2024 | $24.07 | $23.92 (-0.62%) | $24.32 | $23.77 | 239,235 | $1.81 B |
| 12/16/2024 | $23.65 | $24.27 (2.62%) | $24.28 | $23.65 | 236,800 | $1.84 B |
| 12/13/2024 | $23.75 | $23.62 (-0.55%) | $23.85 | $23.55 | 127,600 | $1.79 B |
| 12/12/2024 | $23.86 | $23.75 (-0.46%) | $24.03 | $23.68 | 163,500 | $1.80 B |
| 12/11/2024 | $24.21 | $23.99 (-0.91%) | $24.23 | $23.84 | 317,036 | $1.81 B |
| 12/10/2024 | $23.73 | $23.95 (0.93%) | $24.31 | $23.62 | 307,749 | $1.81 B |
| 12/09/2024 | $23.19 | $23.66 (2.03%) | $23.78 | $23.18 | 227,738 | $1.79 B |
| 12/06/2024 | $23.52 | $23.18 (-1.45%) | $23.60 | $23.15 | 191,424 | $1.75 B |
| 12/05/2024 | $23.60 | $23.43 (-0.72%) | $23.69 | $23.42 | 139,044 | $1.77 B |
| 12/04/2024 | $23.54 | $23.74 (0.85%) | $23.79 | $23.47 | 153,123 | $1.80 B |
| 12/03/2024 | $23.86 | $23.40 (-1.93%) | $23.86 | $23.36 | 185,502 | $1.77 B |
| 12/02/2024 | $23.83 | $23.77 (-0.25%) | $24.04 | $23.71 | 261,800 | $1.80 B |
| 11/29/2024 | $23.86 | $23.70 (-0.67%) | $23.86 | $23.67 | 188,900 | $1.79 B |
| 11/27/2024 | $24.00 | $23.64 (-1.5%) | $24.00 | $23.53 | 288,501 | $1.79 B |
| 11/26/2024 | $23.44 | $23.55 (0.47%) | $23.72 | $23.25 | 173,200 | $1.78 B |
| 11/25/2024 | $23.56 | $23.53 (-0.13%) | $23.94 | $23.53 | 188,331 | $1.78 B |
| 11/22/2024 | $23.05 | $23.44 (1.69%) | $23.45 | $23.05 | 280,925 | $1.77 B |
| 11/21/2024 | $23.10 | $23.02 (-0.35%) | $23.22 | $22.91 | 217,320 | $1.74 B |
| 11/20/2024 | $22.90 | $22.96 (0.26%) | $22.99 | $22.70 | 125,107 | $1.74 B |
| 11/19/2024 | $22.51 | $22.97 (2.04%) | $23.10 | $22.40 | 118,636 | $1.74 B |
| 11/18/2024 | $22.89 | $22.83 (-0.26%) | $23.09 | $22.81 | 114,824 | $1.73 B |
| 11/15/2024 | $23.01 | $22.95 (-0.26%) | $23.04 | $22.70 | 175,535 | $1.74 B |
| 11/14/2024 | $23.27 | $22.79 (-2.06%) | $23.27 | $22.76 | 222,400 | $1.72 B |
| 11/13/2024 | $23.33 | $23.15 (-0.77%) | $23.44 | $23.09 | 250,300 | $1.75 B |
| 11/12/2024 | $22.99 | $23.27 (1.22%) | $23.54 | $22.96 | 267,600 | $1.76 B |
| 11/11/2024 | $22.85 | $23.08 (1.01%) | $23.22 | $22.85 | 294,100 | $1.75 B |
| 11/08/2024 | $22.25 | $22.70 (2.02%) | $22.82 | $22.25 | 193,400 | $1.72 B |
| 11/07/2024 | $22.67 | $22.26 (-1.81%) | $22.97 | $22.22 | 170,304 | $1.68 B |
| 11/06/2024 | $22.00 | $22.77 (3.5%) | $22.81 | $21.99 | 386,948 | $1.72 B |
| 11/05/2024 | $20.88 | $21.28 (1.92%) | $21.32 | $20.88 | 149,700 | $1.61 B |
| 11/04/2024 | $21.01 | $21.03 (0.1%) | $21.30 | $20.96 | 199,818 | $1.59 B |
| 11/01/2024 | $21.79 | $21.02 (-3.53%) | $21.79 | $20.90 | 200,600 | $1.59 B |
| 10/31/2024 | $21.03 | $21.70 (3.19%) | $22.09 | $20.86 | 250,300 | $1.64 B |
| 10/30/2024 | $20.73 | $20.60 (-0.63%) | $21.06 | $20.57 | 135,600 | $1.56 B |
| 10/29/2024 | $20.70 | $20.84 (0.68%) | $20.90 | $20.64 | 133,828 | $1.58 B |
| 10/28/2024 | $20.65 | $20.89 (1.16%) | $20.93 | $20.65 | 133,705 | $1.58 B |
| 10/25/2024 | $20.92 | $20.55 (-1.77%) | $20.93 | $20.54 | 98,600 | $1.55 B |
| 10/24/2024 | $20.95 | $20.80 (-0.72%) | $21.07 | $20.77 | 167,436 | $1.57 B |
| 10/23/2024 | $20.92 | $20.91 (-0.05%) | $21.06 | $20.58 | 130,415 | $1.58 B |
| 10/22/2024 | $21.24 | $21.02 (-1.04%) | $21.30 | $20.96 | 181,500 | $1.58 B |
| 10/21/2024 | $21.75 | $21.39 (-1.66%) | $21.77 | $21.25 | 177,214 | $1.61 B |
| 10/18/2024 | $22.05 | $21.78 (-1.22%) | $22.05 | $21.67 | 151,743 | $1.64 B |
| 10/17/2024 | $22.00 | $22.00 (0%) | $22.39 | $21.70 | 310,429 | $1.66 B |
| 10/16/2024 | $21.15 | $21.71 (2.65%) | $21.79 | $21.14 | 202,586 | $1.64 B |
| 10/15/2024 | $21.12 | $21.02 (-0.47%) | $21.25 | $20.96 | 169,118 | $1.58 B |
| 10/14/2024 | $20.98 | $20.90 (-0.38%) | $21.01 | $20.83 | 162,047 | $1.58 B |
| 10/11/2024 | $20.91 | $20.93 (0.1%) | $21.11 | $20.81 | 140,600 | $1.58 B |
| 10/10/2024 | $20.66 | $20.83 (0.82%) | $20.90 | $20.53 | 189,500 | $1.57 B |
| 10/09/2024 | $21.18 | $20.93 (-1.18%) | $21.31 | $20.90 | 129,245 | $1.58 B |
| 10/08/2024 | $21.39 | $21.15 (-1.12%) | $21.46 | $21.07 | 156,900 | $1.59 B |
| 10/07/2024 | $21.64 | $21.39 (-1.16%) | $21.64 | $21.32 | 129,935 | $1.61 B |
| 10/04/2024 | $21.76 | $21.76 (0%) | $21.82 | $21.46 | 140,400 | $1.64 B |
| 10/03/2024 | $21.49 | $21.36 (-0.6%) | $21.59 | $21.27 | 132,274 | $1.61 B |
| 10/02/2024 | $21.76 | $21.70 (-0.28%) | $21.90 | $21.61 | 196,101 | $1.64 B |
| 10/01/2024 | $22.12 | $21.81 (-1.4%) | $22.12 | $21.63 | 225,724 | $1.64 B |
| 09/30/2024 | $22.04 | $22.13 (0.41%) | $22.23 | $21.90 | 142,900 | $1.67 B |
| 09/27/2024 | $22.23 | $22.09 (-0.63%) | $22.37 | $21.97 | 176,323 | $1.67 B |
| 09/26/2024 | $21.97 | $22.00 (0.14%) | $22.30 | $21.90 | 233,542 | $1.66 B |
| 09/25/2024 | $21.82 | $21.97 (0.69%) | $21.97 | $21.68 | 320,000 | $1.66 B |
| 09/24/2024 | $21.89 | $21.95 (0.27%) | $21.95 | $21.66 | 236,728 | $1.65 B |
| 09/23/2024 | $21.60 | $21.73 (0.6%) | $21.89 | $21.44 | 309,900 | $1.64 B |