5 DAY PERFORMANCE
-4.20%
1 MONTH PERFORMANCE
+13.03%
3 MONTH PERFORMANCE
-7.62%
6 MONTH PERFORMANCE
-6.34%
YEAR-TO-DATE PERFORMANCE
-70.86%
1 YEAR PERFORMANCE
-70.99%
Compass Diversified Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $7.04 | $5.73 (-18.61%) | $7.10 | $5.65 | 4.12 M | $432.64 M |
| 12/04/2025 | $7.39 | $7.38 (-0.14%) | $7.72 | $7.32 | 1.60 M | $557.23 M |
| 12/03/2025 | $7.09 | $7.30 (2.96%) | $7.30 | $6.92 | 1.19 M | $551.19 M |
| 12/02/2025 | $7.10 | $7.02 (-1.13%) | $7.20 | $6.91 | 1.42 M | $530.05 M |
| 12/01/2025 | $7.22 | $7.04 (-2.49%) | $7.33 | $7.01 | 1.19 M | $531.56 M |
| 11/28/2025 | $7.30 | $7.36 (0.82%) | $7.75 | $6.60 | 1.71 M | $555.72 M |
| 11/26/2025 | $6.62 | $6.91 (4.38%) | $6.97 | $6.52 | 1.30 M | $521.74 M |
| 11/25/2025 | $6.45 | $6.63 (2.79%) | $6.71 | $6.40 | 1.33 M | $500.60 M |
| 11/24/2025 | $5.92 | $6.42 (8.45%) | $6.47 | $5.80 | 2.45 M | $484.74 M |
| 11/21/2025 | $5.41 | $6.04 (11.65%) | $6.05 | $5.37 | 1.55 M | $456.05 M |
| 11/20/2025 | $5.73 | $5.33 (-6.98%) | $5.89 | $5.33 | 1.17 M | $402.44 M |
| 11/19/2025 | $5.78 | $5.67 (-1.9%) | $5.83 | $5.66 | 1.07 M | $428.11 M |
| 11/18/2025 | $5.85 | $5.75 (-1.71%) | $5.93 | $5.70 | 1.70 M | $434.15 M |
| 11/17/2025 | $5.70 | $5.88 (3.16%) | $6.13 | $5.30 | 2.36 M | $443.97 M |
| 11/14/2025 | $5.72 | $5.75 (0.52%) | $5.82 | $5.56 | 1.33 M | $434.15 M |
| 11/13/2025 | $5.50 | $5.75 (4.55%) | $5.82 | $5.48 | 2.21 M | $434.15 M |
| 11/12/2025 | $5.60 | $5.54 (-1.07%) | $5.72 | $5.47 | 1.07 M | $418.30 M |
| 11/11/2025 | $5.92 | $5.57 (-5.91%) | $5.96 | $5.45 | 1.78 M | $420.56 M |
| 11/10/2025 | $6.07 | $5.98 (-1.48%) | $6.11 | $5.86 | 946.94 K | $451.52 M |
| 11/07/2025 | $5.85 | $5.95 (1.71%) | $6.02 | $5.80 | 916.60 K | $449.25 M |
| 11/06/2025 | $6.40 | $5.90 (-7.81%) | $6.48 | $5.90 | 1.29 M | $445.48 M |
| 11/05/2025 | $6.00 | $6.41 (6.83%) | $6.55 | $5.99 | 1.34 M | $483.99 M |
| 11/04/2025 | $6.03 | $6.00 (-0.5%) | $6.36 | $6.00 | 1.27 M | $453.03 M |
| 11/03/2025 | $6.26 | $6.18 (-1.28%) | $6.34 | $6.05 | 1.30 M | $466.62 M |
| 10/31/2025 | $6.39 | $6.38 (-0.16%) | $6.49 | $6.16 | 1.26 M | $481.72 M |
| 10/30/2025 | $6.85 | $6.36 (-7.15%) | $6.86 | $6.36 | 1.35 M | $480.21 M |
| 10/29/2025 | $7.21 | $6.81 (-5.55%) | $7.31 | $6.77 | 1.10 M | $514.19 M |
| 10/28/2025 | $7.40 | $7.31 (-1.22%) | $7.47 | $7.23 | 1.08 M | $551.94 M |
| 10/27/2025 | $7.89 | $7.45 (-5.58%) | $8.07 | $7.22 | 1.61 M | $562.51 M |
| 10/24/2025 | $7.79 | $8.00 (2.7%) | $8.01 | $7.72 | 1.20 M | $604.04 M |
| 10/23/2025 | $7.31 | $7.64 (4.51%) | $7.65 | $7.28 | 1.16 M | $576.86 M |
| 10/22/2025 | $7.93 | $7.28 (-8.2%) | $7.93 | $7.25 | 1.60 M | $549.68 M |
| 10/21/2025 | $7.80 | $8.04 (3.08%) | $8.36 | $7.80 | 1.78 M | $607.06 M |
| 10/20/2025 | $7.41 | $7.83 (5.67%) | $7.97 | $7.35 | 1.69 M | $591.20 M |
| 10/17/2025 | $7.27 | $7.30 (0.41%) | $7.50 | $7.10 | 2.51 M | $551.19 M |
| 10/16/2025 | $8.18 | $7.48 (-8.56%) | $8.24 | $7.41 | 2.34 M | $564.78 M |
| 10/15/2025 | $8.52 | $8.11 (-4.81%) | $8.93 | $7.75 | 3.34 M | $612.35 M |
| 10/14/2025 | $8.23 | $8.60 (4.5%) | $8.88 | $8.07 | 4.01 M | $649.34 M |
| 10/13/2025 | $8.96 | $8.48 (-5.36%) | $9.24 | $7.82 | 7.79 M | $640.28 M |
| 10/10/2025 | $8.47 | $8.35 (-1.42%) | $8.94 | $7.49 | 10.75 M | $630.47 M |
| 10/09/2025 | $6.49 | $7.35 (13.25%) | $7.44 | $6.49 | 4.61 M | $554.96 M |
| 10/08/2025 | $6.56 | $6.54 (-0.3%) | $6.64 | $6.49 | 688.68 K | $493.80 M |
| 10/07/2025 | $6.73 | $6.49 (-3.57%) | $6.76 | $6.46 | 1.52 M | $490.03 M |
| 10/06/2025 | $6.84 | $6.72 (-1.75%) | $6.84 | $6.60 | 967.10 K | $507.39 M |
| 10/03/2025 | $6.74 | $6.73 (-0.15%) | $6.91 | $6.68 | 685.30 K | $508.15 M |
| 10/02/2025 | $6.55 | $6.67 (1.83%) | $6.80 | $6.47 | 916.50 K | $503.62 M |
| 10/01/2025 | $6.62 | $6.56 (-0.91%) | $6.70 | $6.51 | 946.00 K | $495.31 M |
| 09/30/2025 | $6.51 | $6.62 (1.69%) | $6.63 | $6.45 | 740.35 K | $499.84 M |
| 09/29/2025 | $6.75 | $6.59 (-2.37%) | $6.80 | $6.52 | 519.66 K | $497.58 M |
| 09/26/2025 | $6.73 | $6.72 (-0.15%) | $6.79 | $6.64 | 607.30 K | $507.39 M |
| 09/25/2025 | $6.91 | $6.74 (-2.46%) | $6.91 | $6.68 | 596.04 K | $508.90 M |
| 09/24/2025 | $7.11 | $6.94 (-2.39%) | $7.17 | $6.93 | 620.02 K | $524.00 M |
| 09/23/2025 | $7.20 | $7.14 (-0.83%) | $7.38 | $7.08 | 1.47 M | $539.11 M |
| 09/22/2025 | $7.22 | $7.12 (-1.39%) | $7.25 | $7.05 | 1.58 M | $537.60 M |
| 09/19/2025 | $7.31 | $7.20 (-1.5%) | $7.35 | $7.17 | 1.45 M | $543.64 M |
| 09/18/2025 | $7.24 | $7.30 (0.83%) | $7.41 | $7.12 | 783.23 K | $551.19 M |
| 09/17/2025 | $7.29 | $7.16 (-1.78%) | $7.47 | $7.08 | 971.01 K | $540.62 M |
| 09/16/2025 | $7.04 | $7.30 (3.69%) | $7.40 | $6.97 | 763.12 K | $551.19 M |
| 09/15/2025 | $7.05 | $7.02 (-0.43%) | $7.07 | $6.91 | 1.37 M | $530.05 M |
| 09/12/2025 | $7.19 | $7.01 (-2.5%) | $7.19 | $6.96 | 421.31 K | $529.29 M |
| 09/11/2025 | $7.04 | $7.18 (1.99%) | $7.22 | $7.01 | 645.43 K | $542.13 M |
| 09/10/2025 | $7.10 | $7.02 (-1.13%) | $7.17 | $6.90 | 586.30 K | $530.05 M |
| 09/09/2025 | $7.18 | $7.13 (-0.7%) | $7.26 | $7.06 | 505.40 K | $538.35 M |
| 09/08/2025 | $7.28 | $7.23 (-0.69%) | $7.35 | $7.07 | 596.34 K | $545.90 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.
