5 DAY PERFORMANCE
+1.91%
1 MONTH PERFORMANCE
+7.62%
3 MONTH PERFORMANCE
-1.42%
6 MONTH PERFORMANCE
-66.54%
YEAR-TO-DATE PERFORMANCE
-70.02%
1 YEAR PERFORMANCE
-65.94%
Compass Diversified Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/12/2025 | $6.69 | $6.92 (3.44%) | $7.04 | $6.69 | 843.35 K | $522.49 M |
| 08/11/2025 | $6.74 | $6.66 (-1.19%) | $6.92 | $6.64 | 717.00 K | $502.86 M |
| 08/08/2025 | $6.78 | $6.78 (0%) | $6.90 | $6.69 | 837.34 K | $511.92 M |
| 08/07/2025 | $6.65 | $6.79 (2.11%) | $6.82 | $6.47 | 928.66 K | $512.68 M |
| 08/06/2025 | $7.03 | $6.56 (-6.69%) | $7.04 | $6.56 | 941.44 K | $495.31 M |
| 08/05/2025 | $6.56 | $7.01 (6.86%) | $7.18 | $6.46 | 2.32 M | $529.29 M |
| 08/04/2025 | $6.43 | $6.51 (1.24%) | $6.60 | $6.37 | 894.54 K | $491.54 M |
| 08/01/2025 | $6.33 | $6.38 (0.79%) | $6.44 | $6.19 | 1.14 M | $481.72 M |
| 07/31/2025 | $6.38 | $6.39 (0.16%) | $6.56 | $6.33 | 756.20 K | $482.48 M |
| 07/30/2025 | $6.55 | $6.45 (-1.53%) | $6.61 | $6.39 | 911.20 K | $487.01 M |
| 07/29/2025 | $6.78 | $6.53 (-3.69%) | $6.83 | $6.49 | 810.54 K | $493.05 M |
| 07/28/2025 | $6.90 | $6.77 (-1.88%) | $6.92 | $6.71 | 1.03 M | $511.17 M |
| 07/25/2025 | $6.74 | $6.83 (1.34%) | $6.84 | $6.62 | 826.10 K | $515.70 M |
| 07/24/2025 | $6.89 | $6.73 (-2.32%) | $6.92 | $6.71 | 881.70 K | $508.15 M |
| 07/23/2025 | $6.72 | $6.96 (3.57%) | $7.00 | $6.61 | 1.06 M | $525.51 M |
| 07/22/2025 | $6.38 | $6.67 (4.55%) | $6.73 | $6.38 | 1.09 M | $503.62 M |
| 07/21/2025 | $6.19 | $6.37 (2.91%) | $6.39 | $6.17 | 1.37 M | $480.97 M |
| 07/18/2025 | $6.39 | $6.13 (-4.07%) | $6.44 | $6.13 | 880.00 K | $462.85 M |
| 07/17/2025 | $6.25 | $6.41 (2.56%) | $6.48 | $6.19 | 1.03 M | $483.99 M |
| 07/16/2025 | $6.12 | $6.26 (2.29%) | $6.27 | $5.98 | 1.12 M | $472.66 M |
| 07/15/2025 | $6.34 | $6.04 (-4.73%) | $6.40 | $6.04 | 1.10 M | $456.05 M |
| 07/14/2025 | $6.37 | $6.27 (-1.57%) | $6.43 | $6.25 | 951.60 K | $473.42 M |
| 07/11/2025 | $6.49 | $6.43 (-0.92%) | $6.52 | $6.29 | 930.27 K | $485.50 M |
| 07/10/2025 | $6.49 | $6.59 (1.54%) | $6.66 | $6.42 | 932.47 K | $497.58 M |
| 07/09/2025 | $6.57 | $6.48 (-1.37%) | $6.67 | $6.39 | 1.08 M | $489.27 M |
| 07/08/2025 | $6.51 | $6.55 (0.61%) | $6.70 | $6.46 | 1.51 M | $494.56 M |
| 07/07/2025 | $6.54 | $6.50 (-0.61%) | $6.76 | $6.50 | 1.62 M | $490.78 M |
| 07/03/2025 | $6.57 | $6.62 (0.76%) | $6.69 | $6.54 | 829.40 K | $499.84 M |
| 07/02/2025 | $6.50 | $6.49 (-0.15%) | $6.55 | $6.41 | 1.07 M | $490.03 M |
| 07/01/2025 | $6.22 | $6.39 (2.73%) | $6.62 | $6.21 | 1.15 M | $482.48 M |
| 06/30/2025 | $6.20 | $6.28 (1.29%) | $6.39 | $6.16 | 1.06 M | $474.17 M |
| 06/27/2025 | $6.29 | $6.14 (-2.38%) | $6.34 | $6.14 | 1.57 M | $463.60 M |
| 06/26/2025 | $6.26 | $6.26 (0%) | $6.34 | $6.20 | 1.07 M | $472.66 M |
| 06/25/2025 | $6.49 | $6.26 (-3.54%) | $6.51 | $6.23 | 1.04 M | $472.66 M |
| 06/24/2025 | $6.53 | $6.43 (-1.53%) | $6.66 | $6.37 | 1.40 M | $485.50 M |
| 06/23/2025 | $6.29 | $6.41 (1.91%) | $6.54 | $6.21 | 1.39 M | $483.99 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 |
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.
