5 DAY PERFORMANCE
+13.19%
1 MONTH PERFORMANCE
+8.70%
3 MONTH PERFORMANCE
-5.35%
6 MONTH PERFORMANCE
+9.34%
YEAR-TO-DATE PERFORMANCE
-2.60%
1 YEAR PERFORMANCE
-5.98%
Compass Diversified Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $19.86 | $19.46 (-2.01%) | $19.90 | $19.38 | 206,603 | $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 |
| 01/31/2025 | $21.55 | $21.25 (-1.39%) | $21.59 | $21.12 | 221,100 | $1.61 B |
| 01/30/2025 | $21.50 | $21.52 (0.09%) | $21.99 | $21.45 | 194,932 | $1.63 B |
| 01/29/2025 | $21.31 | $21.23 (-0.38%) | $21.44 | $21.18 | 131,647 | $1.61 B |
| 01/28/2025 | $21.39 | $21.31 (-0.37%) | $21.74 | $21.30 | 190,900 | $1.61 B |
| 01/27/2025 | $21.30 | $21.29 (-0.05%) | $21.57 | $21.18 | 221,736 | $1.61 B |
| 01/24/2025 | $21.40 | $21.24 (-0.75%) | $21.59 | $21.14 | 199,826 | $1.61 B |
| 01/23/2025 | $21.16 | $21.50 (1.61%) | $21.54 | $21.16 | 231,900 | $1.63 B |
| 01/22/2025 | $21.25 | $21.36 (0.52%) | $21.48 | $21.22 | 311,001 | $1.62 B |
| 01/21/2025 | $21.62 | $21.37 (-1.16%) | $21.69 | $21.15 | 229,900 | $1.62 B |
| 01/17/2025 | $21.67 | $21.49 (-0.83%) | $21.82 | $21.45 | 180,500 | $1.63 B |
| 01/16/2025 | $21.47 | $21.47 (0%) | $21.52 | $21.11 | 192,035 | $1.62 B |
| 01/15/2025 | $21.79 | $21.62 (-0.78%) | $21.89 | $21.42 | 182,535 | $1.64 B |
| 01/14/2025 | $21.16 | $21.25 (0.43%) | $21.58 | $21.04 | 175,419 | $1.61 B |
| 01/13/2025 | $20.68 | $21.14 (2.22%) | $21.29 | $20.68 | 241,400 | $1.60 B |
| 01/10/2025 | $21.51 | $20.93 (-2.7%) | $21.59 | $20.71 | 225,700 | $1.58 B |
| 01/08/2025 | $21.72 | $21.89 (0.78%) | $21.98 | $21.59 | 152,237 | $1.66 B |
| 01/07/2025 | $22.47 | $21.91 (-2.49%) | $22.47 | $21.71 | 206,200 | $1.66 B |
| 01/06/2025 | $22.99 | $22.48 (-2.22%) | $23.00 | $22.40 | 203,000 | $1.70 B |
| 01/03/2025 | $22.90 | $22.90 (0%) | $23.02 | $22.74 | 117,300 | $1.73 B |
| 01/02/2025 | $23.16 | $22.75 (-1.77%) | $23.29 | $22.60 | 129,500 | $1.72 B |
| 12/31/2024 | $23.15 | $23.08 (-0.3%) | $23.28 | $22.94 | 122,600 | $1.75 B |
| 12/30/2024 | $23.01 | $23.08 (0.3%) | $23.38 | $22.86 | 126,000 | $1.75 B |
| 12/27/2024 | $23.19 | $23.10 (-0.39%) | $23.45 | $22.91 | 125,400 | $1.75 B |
| 12/26/2024 | $23.08 | $23.39 (1.34%) | $23.42 | $23.00 | 123,900 | $1.77 B |
| 12/24/2024 | $23.04 | $23.23 (0.82%) | $23.26 | $22.96 | 70,039 | $1.76 B |
| 12/23/2024 | $23.27 | $23.04 (-0.99%) | $23.46 | $22.89 | 196,100 | $1.74 B |
| 12/20/2024 | $22.55 | $23.35 (3.55%) | $23.83 | $22.55 | 686,528 | $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 |
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.
