Compass Diversified

CODI
🏛️ usa →
6.49
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 23.00 23.00 23.00 23.00 1.2K
09:32 23.10 23.10 23.10 23.10 0.7K
09:42 23.18 23.18 23.18 23.18 0.3K
09:43 23.21 23.21 23.21 23.21 0.1K
09:46 23.19 23.19 23.19 23.19 0.9K
09:56 23.07 23.15 23.07 23.15 1.0K
09:57 23.07 23.07 23.07 23.07 0.2K
09:59 23.07 23.07 23.07 23.07 0.5K
10:06 23.07 23.07 23.07 23.07 1.2K
10:20 23.20 23.20 23.15 23.15 0.5K
10:21 23.16 23.16 23.16 23.16 1.2K
10:22 23.17 23.17 23.17 23.17 0.4K
10:23 23.17 23.17 23.17 23.17 0.4K
10:27 23.12 23.12 23.12 23.12 1.2K
10:32 23.15 23.16 23.15 23.16 0.8K
10:39 23.15 23.15 23.15 23.15 1.9K
10:44 23.13 23.13 23.13 23.13 0.6K
10:47 23.16 23.16 23.16 23.16 0.1K
10:48 23.22 23.22 23.22 23.22 0.7K
10:51 23.25 23.28 23.25 23.26 4.0K
11:02 23.24 23.24 23.24 23.24 0.2K
11:06 23.25 23.25 23.25 23.25 0.3K
11:07 23.26 23.26 23.26 23.26 0.3K
11:12 23.27 23.27 23.27 23.27 1.2K
11:18 23.28 23.28 23.28 23.28 0.1K
11:19 23.26 23.26 23.26 23.26 3.1K
11:25 23.24 23.24 23.24 23.24 0.7K
11:29 23.25 23.25 23.25 23.25 0.6K
11:31 23.25 23.25 23.25 23.25 0.5K
11:37 23.21 23.21 23.21 23.21 1.7K
11:50 23.25 23.25 23.25 23.25 0.2K
11:52 23.25 23.25 23.25 23.25 0.2K
11:55 23.27 23.27 23.27 23.27 0.5K
12:00 23.27 23.27 23.27 23.27 0.4K
12:04 23.25 23.25 23.25 23.24 2.6K
12:41 23.25 23.25 23.25 23.25 0.6K
12:46 23.26 23.26 23.26 23.26 0.2K
12:47 23.24 23.24 23.24 23.24 0.3K
12:48 23.24 23.24 23.24 23.24 0.3K
13:02 23.26 23.26 23.26 23.26 0.5K
13:09 23.28 23.28 23.28 23.28 0.2K
13:10 23.28 23.28 23.28 23.28 0.5K
13:14 23.28 23.28 23.28 23.28 0.4K
13:16 23.31 23.31 23.31 23.31 1.0K
13:18 23.34 23.34 23.34 23.34 0.8K
13:24 23.35 23.35 23.35 23.35 0.7K
13:29 23.34 23.34 23.34 23.34 0.8K
13:32 23.32 23.32 23.32 23.32 0.1K
13:34 23.31 23.31 23.31 23.31 0.2K
13:36 23.30 23.30 23.30 23.30 1.8K
13:37 23.26 23.27 23.26 23.27 1.0K
13:42 23.23 23.23 23.23 23.23 0.6K
13:52 23.25 23.25 23.25 23.25 0.1K
13:53 23.25 23.25 23.25 23.25 0.3K
13:59 23.26 23.26 23.26 23.26 0.2K
14:03 23.24 23.24 23.24 23.24 0.2K
14:06 23.24 23.24 23.24 23.24 0.4K
14:07 23.24 23.24 23.24 23.24 0.1K
14:08 23.26 23.26 23.26 23.26 0.5K
14:13 23.24 23.24 23.24 23.24 0.1K
14:14 23.26 23.26 23.26 23.26 0.2K
14:15 23.22 23.24 23.22 23.24 0.2K
14:16 23.24 23.24 23.24 23.24 0.2K
14:18 23.22 23.22 23.22 23.22 0.4K
14:24 23.22 23.22 23.22 23.22 0.2K
14:29 23.22 23.22 23.22 23.22 0.9K
14:31 23.20 23.23 23.20 23.23 1.5K
14:35 23.23 23.23 23.23 23.23 0.2K
14:38 23.24 23.24 23.24 23.24 0.2K
14:40 23.22 23.22 23.22 23.22 1.9K
14:41 23.22 23.22 23.17 23.18 6.9K
14:42 23.23 23.23 23.23 23.23 0.5K
14:44 23.22 23.22 23.22 23.22 1.0K
14:53 23.19 23.19 23.18 23.18 0.3K
14:54 23.23 23.23 23.23 23.23 0.1K
14:56 23.23 23.23 23.23 23.23 0.1K
14:57 23.21 23.25 23.21 23.25 1.4K
15:00 23.26 23.26 23.26 23.26 0.2K
15:01 23.25 23.25 23.25 23.25 0.9K
15:09 23.26 23.26 23.26 23.26 0.2K
15:11 23.24 23.24 23.24 23.24 0.8K
15:12 23.24 23.24 23.24 23.24 0.1K
15:13 23.22 23.22 23.22 23.22 0.1K
15:14 23.22 23.22 23.22 23.22 0.9K
15:16 23.21 23.21 23.21 23.21 0.2K
15:18 23.19 23.19 23.19 23.19 0.3K
15:21 23.20 23.20 23.20 23.20 1.3K
15:22 23.25 23.25 23.25 23.25 0.1K
15:23 23.25 23.25 23.25 23.25 0.5K
15:24 23.27 23.27 23.27 23.27 0.1K
15:25 23.27 23.27 23.27 23.27 0.5K
15:33 23.26 23.26 23.26 23.26 0.5K
15:34 23.29 23.29 23.29 23.29 0.5K
15:37 23.29 23.29 23.29 23.29 1.8K
15:43 23.31 23.31 23.31 23.31 0.7K
15:44 23.34 23.34 23.34 23.34 0.3K
15:45 23.33 23.33 23.33 23.33 0.2K
15:46 23.33 23.34 23.33 23.34 0.6K
15:47 23.36 23.37 23.36 23.37 1.1K
15:48 23.39 23.39 23.39 23.39 0.7K
15:49 23.39 23.40 23.39 23.39 3.0K
15:50 23.39 23.39 23.39 23.39 1.2K
15:51 23.38 23.38 23.37 23.37 1.3K
15:53 23.36 23.37 23.36 23.37 2.5K
15:55 23.38 23.38 23.38 23.38 2.2K
15:56 23.38 23.38 23.37 23.37 1.4K
15:57 23.39 23.39 23.38 23.38 0.6K
15:58 23.40 23.41 23.40 23.41 3.6K
15:59 23.41 23.41 23.39 23.39 36.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available