Compass Diversified

CODI
🏛️ usa →
6.54
Last Update: 2025-10-08
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 23.81 23.81 23.81 23.81 2.5K
09:37 23.76 23.76 23.76 23.76 0.2K
09:40 23.83 23.83 23.83 23.83 0.1K
09:42 23.85 23.85 23.85 23.85 0.7K
09:53 23.72 23.79 23.72 23.79 4.6K
09:56 23.55 23.55 23.55 23.55 0.3K
09:58 23.65 23.65 23.65 23.64 1.1K
09:59 23.65 23.65 23.65 23.65 0.4K
10:06 23.73 23.73 23.73 23.73 0.7K
10:07 23.74 23.74 23.74 23.74 1.0K
10:13 23.64 23.64 23.64 23.64 0.5K
10:17 23.67 23.67 23.67 23.67 0.5K
10:22 23.61 23.61 23.61 23.61 1.4K
10:28 23.62 23.62 23.62 23.62 0.2K
10:29 23.75 23.75 23.75 23.75 5.0K
10:34 23.84 23.84 23.84 23.84 0.1K
10:35 23.78 23.78 23.78 23.78 0.4K
10:36 23.84 23.84 23.84 23.84 0.3K
10:42 23.73 23.73 23.73 23.73 1.8K
10:49 23.74 23.74 23.74 23.74 0.8K
10:56 23.66 23.66 23.66 23.66 1.3K
11:02 23.64 23.64 23.64 23.64 0.9K
11:04 23.62 23.62 23.62 23.62 0.5K
11:05 23.63 23.63 23.63 23.63 0.7K
11:12 23.70 23.70 23.70 23.70 1.7K
11:13 23.72 23.72 23.72 23.72 0.3K
11:15 23.75 23.75 23.75 23.75 0.2K
11:18 23.72 23.72 23.72 23.72 0.5K
11:21 23.72 23.72 23.72 23.72 1.2K
11:27 23.70 23.70 23.70 23.70 0.5K
11:36 23.71 23.71 23.71 23.71 0.8K
11:46 23.70 23.70 23.70 23.70 1.8K
12:04 23.66 23.66 23.66 23.66 0.4K
12:15 23.64 23.64 23.63 23.63 0.9K
12:17 23.63 23.63 23.63 23.63 1.1K
12:32 23.60 23.60 23.60 23.60 0.2K
12:35 23.58 23.58 23.58 23.58 1.6K
12:36 23.57 23.58 23.57 23.58 1.1K
12:43 23.61 23.61 23.61 23.61 0.6K
12:46 23.62 23.62 23.62 23.62 0.1K
12:49 23.62 23.62 23.62 23.62 0.2K
12:52 23.63 23.66 23.63 23.66 1.1K
12:57 23.67 23.67 23.67 23.67 0.2K
12:58 23.63 23.63 23.63 23.63 0.4K
13:01 23.62 23.62 23.62 23.62 0.6K
13:06 23.61 23.61 23.61 23.61 0.2K
13:09 23.66 23.66 23.66 23.66 0.1K
13:11 23.63 23.63 23.63 23.63 0.6K
13:17 23.61 23.61 23.60 23.60 3.2K
13:19 23.63 23.63 23.63 23.63 0.6K
13:21 23.63 23.63 23.63 23.63 0.3K
13:22 23.63 23.63 23.63 23.63 0.5K
13:24 23.67 23.69 23.67 23.68 2.7K
13:25 23.69 23.69 23.69 23.69 0.1K
13:28 23.69 23.69 23.69 23.69 0.4K
13:30 23.69 23.69 23.69 23.69 0.3K
13:32 23.69 23.69 23.69 23.69 0.1K
13:33 23.69 23.69 23.69 23.69 0.1K
13:35 23.66 23.69 23.66 23.69 0.2K
13:37 23.68 23.68 23.68 23.68 0.2K
13:39 23.68 23.68 23.68 23.68 0.8K
13:41 23.64 23.64 23.64 23.64 0.4K
13:45 23.64 23.64 23.64 23.64 1.0K
14:00 23.65 23.65 23.65 23.65 0.2K
14:05 23.65 23.65 23.65 23.65 0.2K
14:08 23.63 23.63 23.63 23.63 0.4K
14:10 23.63 23.63 23.63 23.63 0.7K
14:12 23.61 23.61 23.61 23.61 0.3K
14:13 23.61 23.61 23.61 23.61 1.8K
14:15 23.56 23.56 23.56 23.56 0.8K
14:16 23.60 23.60 23.60 23.60 1.6K
14:20 23.66 23.66 23.66 23.66 0.1K
14:21 23.64 23.64 23.64 23.64 0.4K
14:22 23.64 23.64 23.64 23.64 0.2K
14:23 23.65 23.65 23.65 23.65 0.1K
14:25 23.64 23.64 23.63 23.63 1.4K
14:29 23.61 23.61 23.61 23.61 0.8K
14:35 23.63 23.63 23.63 23.63 0.6K
14:41 23.63 23.63 23.63 23.63 0.6K
14:43 23.67 23.67 23.67 23.67 0.2K
14:46 23.66 23.66 23.66 23.66 1.5K
14:49 23.67 23.67 23.67 23.67 0.8K
14:58 23.71 23.71 23.71 23.71 0.2K
15:02 23.68 23.68 23.68 23.68 1.2K
15:05 23.68 23.68 23.68 23.68 0.2K
15:10 23.69 23.69 23.69 23.69 1.3K
15:12 23.70 23.70 23.70 23.70 0.6K
15:17 23.71 23.71 23.71 23.71 0.4K
15:21 23.68 23.68 23.68 23.68 1.9K
15:23 23.68 23.68 23.68 23.68 1.3K
15:25 23.70 23.70 23.70 23.70 1.4K
15:35 23.69 23.69 23.69 23.69 1.9K
15:43 23.68 23.68 23.68 23.68 1.4K
15:46 23.70 23.70 23.70 23.70 0.5K
15:48 23.69 23.69 23.69 23.69 1.6K
15:51 23.68 23.68 23.68 23.68 1.5K
15:53 23.69 23.69 23.69 23.69 0.6K
15:56 23.67 23.67 23.67 23.67 2.2K
15:58 23.69 23.69 23.65 23.65 5.3K
15:59 23.63 23.64 23.62 23.62 38.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available