5 DAY PERFORMANCE
+0.88%
1 MONTH PERFORMANCE
-7.24%
3 MONTH PERFORMANCE
-19.15%
6 MONTH PERFORMANCE
-18.27%
YEAR-TO-DATE PERFORMANCE
-25.56%
1 YEAR PERFORMANCE
-23.88%
Compass Diversified Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $17.11 | $17.19 (0.47%) | $17.30 | $16.76 | 255,381 | $1.30 B |
| 04/29/2025 | $17.20 | $17.33 (0.76%) | $17.42 | $17.16 | 261,543 | $1.31 B |
| 04/28/2025 | $17.02 | $17.34 (1.88%) | $17.37 | $17.02 | 198,300 | $1.31 B |
| 04/25/2025 | $16.93 | $17.03 (0.59%) | $17.10 | $16.84 | 209,000 | $1.29 B |
| 04/24/2025 | $16.74 | $17.12 (2.27%) | $17.16 | $16.70 | 321,319 | $1.29 B |
| 04/23/2025 | $17.02 | $16.74 (-1.65%) | $17.44 | $16.69 | 310,849 | $1.26 B |
| 04/22/2025 | $16.10 | $16.54 (2.73%) | $16.58 | $16.09 | 351,400 | $1.25 B |
| 04/21/2025 | $16.41 | $15.92 (-2.99%) | $16.44 | $15.85 | 312,706 | $1.20 B |
| 04/17/2025 | $16.41 | $16.55 (0.85%) | $16.69 | $16.32 | 309,200 | $1.25 B |
| 04/16/2025 | $16.91 | $16.73 (-1.06%) | $17.02 | $16.54 | 313,949 | $1.26 B |
| 04/15/2025 | $16.73 | $16.93 (1.2%) | $17.10 | $16.73 | 296,500 | $1.28 B |
| 04/14/2025 | $16.83 | $16.77 (-0.36%) | $16.86 | $16.47 | 274,304 | $1.27 B |
| 04/11/2025 | $16.26 | $16.58 (1.97%) | $16.64 | $15.91 | 265,900 | $1.25 B |
| 04/10/2025 | $16.84 | $16.39 (-2.67%) | $16.96 | $16.04 | 359,905 | $1.24 B |
| 04/09/2025 | $15.72 | $17.36 (10.43%) | $17.70 | $15.64 | 698,230 | $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 | 730,800 | $1.24 B |
| 04/04/2025 | $16.91 | $16.93 (0.12%) | $17.07 | $16.20 | 825,324 | $1.28 B |
| 04/03/2025 | $18.04 | $17.59 (-2.49%) | $18.05 | $17.52 | 542,500 | $1.33 B |
| 04/02/2025 | $18.32 | $18.81 (2.67%) | $18.82 | $18.32 | 355,498 | $1.42 B |
| 04/01/2025 | $18.49 | $18.52 (0.16%) | $18.70 | $18.36 | 387,926 | $1.40 B |
| 03/31/2025 | $18.64 | $18.67 (0.16%) | $18.84 | $18.43 | 271,600 | $1.41 B |
| 03/28/2025 | $19.09 | $18.81 (-1.47%) | $19.13 | $18.56 | 266,800 | $1.42 B |
| 03/27/2025 | $19.25 | $19.09 (-0.83%) | $19.39 | $19.01 | 280,600 | $1.44 B |
| 03/26/2025 | $19.25 | $19.21 (-0.21%) | $19.43 | $19.00 | 316,200 | $1.45 B |
| 03/25/2025 | $19.50 | $19.20 (-1.54%) | $19.62 | $19.10 | 318,037 | $1.45 B |
| 03/24/2025 | $19.42 | $19.58 (0.82%) | $19.58 | $19.35 | 394,000 | $1.48 B |
| 03/21/2025 | $19.51 | $19.17 (-1.74%) | $19.63 | $19.07 | 696,092 | $1.45 B |
| 03/20/2025 | $19.69 | $19.71 (0.1%) | $20.03 | $19.69 | 149,300 | $1.49 B |
| 03/19/2025 | $19.62 | $19.92 (1.53%) | $20.07 | $19.54 | 212,607 | $1.50 B |
| 03/18/2025 | $19.65 | $19.65 (0%) | $19.81 | $19.59 | 176,300 | $1.48 B |
| 03/17/2025 | $19.37 | $19.65 (1.45%) | $19.70 | $19.37 | 164,349 | $1.48 B |
| 03/14/2025 | $19.18 | $19.44 (1.36%) | $19.47 | $19.17 | 201,836 | $1.47 B |
| 03/13/2025 | $19.43 | $19.06 (-1.9%) | $19.48 | $18.90 | 183,643 | $1.44 B |
| 03/12/2025 | $19.86 | $19.46 (-2.01%) | $19.90 | $19.38 | 206,606 | $1.47 B |
| 03/11/2025 | $19.32 | $19.73 (2.12%) | $19.83 | $18.88 | 364,500 | $1.49 B |
| 03/10/2025 | $19.59 | $19.30 (-1.48%) | $19.86 | $19.21 | 482,818 | $1.46 B |
| 03/07/2025 | $20.17 | $19.86 (-1.54%) | $20.17 | $19.82 | 409,207 | $1.50 B |
| 03/06/2025 | $20.00 | $20.19 (0.95%) | $20.28 | $19.91 | 421,600 | $1.52 B |
| 03/05/2025 | $20.52 | $20.30 (-1.07%) | $20.62 | $20.14 | 370,800 | $1.53 B |
| 03/04/2025 | $21.00 | $20.43 (-2.71%) | $21.00 | $20.40 | 289,900 | $1.54 B |
| 03/03/2025 | $21.83 | $21.30 (-2.43%) | $22.07 | $21.25 | 345,100 | $1.61 B |
| 02/28/2025 | $20.15 | $21.89 (8.64%) | $22.21 | $20.03 | 429,213 | $1.65 B |
| 02/27/2025 | $20.36 | $20.12 (-1.18%) | $20.59 | $20.12 | 288,634 | $1.52 B |
| 02/26/2025 | $20.65 | $20.47 (-0.87%) | $20.85 | $20.32 | 252,400 | $1.55 B |
| 02/25/2025 | $20.72 | $20.70 (-0.1%) | $20.89 | $20.57 | 193,301 | $1.56 B |
| 02/24/2025 | $20.81 | $20.63 (-0.86%) | $20.86 | $20.57 | 327,900 | $1.56 B |
| 02/21/2025 | $21.20 | $20.80 (-1.89%) | $21.30 | $20.76 | 188,541 | $1.57 B |
| 02/20/2025 | $21.01 | $20.96 (-0.24%) | $21.10 | $20.77 | 163,502 | $1.59 B |
| 02/19/2025 | $20.88 | $21.06 (0.86%) | $21.12 | $20.87 | 195,619 | $1.59 B |
| 02/18/2025 | $20.73 | $21.14 (1.98%) | $21.18 | $20.57 | 175,105 | $1.60 B |
| 02/14/2025 | $20.91 | $20.97 (0.29%) | $21.13 | $20.91 | 102,546 | $1.59 B |
| 02/13/2025 | $20.73 | $20.78 (0.24%) | $20.82 | $20.52 | 180,400 | $1.57 B |
| 02/12/2025 | $20.59 | $20.68 (0.44%) | $20.72 | $20.40 | 240,638 | $1.56 B |
| 02/11/2025 | $20.68 | $20.96 (1.35%) | $20.97 | $20.68 | 100,600 | $1.59 B |
| 02/10/2025 | $20.63 | $20.84 (1.02%) | $21.03 | $20.58 | 166,721 | $1.58 B |
| 02/07/2025 | $20.88 | $20.50 (-1.82%) | $20.88 | $20.48 | 143,500 | $1.55 B |
| 02/06/2025 | $21.00 | $20.94 (-0.29%) | $21.18 | $20.87 | 237,846 | $1.58 B |
| 02/05/2025 | $20.65 | $20.86 (1.02%) | $20.88 | $20.57 | 143,300 | $1.58 B |
| 02/04/2025 | $20.63 | $20.60 (-0.15%) | $20.71 | $20.56 | 107,507 | $1.56 B |
| 02/03/2025 | $20.82 | $20.72 (-0.48%) | $21.09 | $20.48 | 193,418 | $1.57 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.
