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
09:34 21.75 21.75 21.75 21.75 3.0K
09:41 21.74 21.74 21.74 21.74 0.5K
09:42 21.71 21.71 21.71 21.71 1.2K
09:51 21.72 21.72 21.72 21.72 0.9K
09:53 21.73 21.73 21.73 21.73 2.0K
09:59 21.75 21.75 21.75 21.75 0.2K
10:04 21.78 21.78 21.78 21.78 1.1K
10:06 21.82 21.82 21.82 21.82 0.3K
10:08 21.82 21.82 21.82 21.82 0.3K
10:10 21.79 21.80 21.79 21.80 1.8K
10:12 21.67 21.67 21.67 21.67 9.6K
10:29 21.61 21.61 21.61 21.61 0.9K
10:32 21.63 21.63 21.63 21.63 0.1K
10:33 21.59 21.67 21.59 21.67 5.5K
10:37 21.69 21.69 21.69 21.69 0.7K
10:39 21.69 21.69 21.66 21.66 1.4K
10:42 21.69 21.69 21.69 21.69 0.4K
10:46 21.66 21.66 21.66 21.66 0.2K
10:49 21.69 21.69 21.69 21.69 0.3K
10:50 21.70 21.73 21.70 21.73 2.9K
10:57 21.79 21.79 21.79 21.79 1.5K
11:01 21.80 21.80 21.80 21.80 0.2K
11:03 21.82 21.82 21.82 21.82 0.2K
11:06 21.80 21.80 21.80 21.80 2.8K
11:15 21.80 21.81 21.80 21.81 1.0K
11:17 21.82 21.82 21.82 21.82 0.9K
11:21 21.83 21.83 21.83 21.83 0.3K
11:26 21.78 21.78 21.78 21.78 1.0K
11:27 21.78 21.78 21.78 21.78 0.3K
11:29 21.78 21.78 21.78 21.78 2.2K
11:43 21.84 21.84 21.84 21.84 2.8K
11:54 21.82 21.82 21.82 21.82 2.3K
12:07 21.84 21.84 21.84 21.84 2.4K
12:25 21.84 21.84 21.84 21.84 0.1K
12:27 21.84 21.84 21.84 21.84 1.6K
12:35 21.83 21.83 21.83 21.83 0.8K
12:46 21.82 21.82 21.82 21.82 0.5K
12:47 21.82 21.87 21.82 21.87 1.6K
12:55 21.86 21.86 21.86 21.86 0.2K
13:02 21.87 21.87 21.87 21.87 1.1K
13:05 21.88 21.89 21.88 21.89 0.7K
13:07 21.89 21.89 21.89 21.89 0.3K
13:12 21.90 21.90 21.90 21.90 0.2K
13:13 21.89 21.89 21.89 21.89 0.8K
13:20 21.89 21.89 21.89 21.89 0.4K
13:21 21.88 21.88 21.88 21.88 0.3K
13:28 21.90 21.90 21.90 21.90 1.5K
13:33 21.88 21.88 21.88 21.88 0.2K
13:41 21.88 21.88 21.88 21.88 0.3K
13:46 21.85 21.85 21.85 21.85 1.3K
13:52 21.79 21.79 21.79 21.79 1.3K
13:57 21.81 21.81 21.81 21.81 1.6K
14:02 21.81 21.81 21.81 21.81 0.1K
14:03 21.82 21.82 21.82 21.82 0.4K
14:07 21.86 21.90 21.86 21.88 2.7K
14:12 21.90 21.90 21.90 21.90 1.4K
14:13 21.90 21.90 21.90 21.90 0.3K
14:14 21.88 21.88 21.88 21.88 0.6K
14:16 21.92 21.92 21.92 21.92 0.6K
14:19 21.89 21.89 21.89 21.89 0.2K
14:20 21.93 21.93 21.93 21.93 0.4K
14:23 21.93 21.93 21.93 21.93 0.8K
14:25 21.93 21.93 21.93 21.93 0.4K
14:30 21.96 21.96 21.96 21.96 0.1K
14:31 21.93 21.93 21.93 21.93 0.6K
14:36 21.91 21.91 21.91 21.91 1.5K
14:39 21.89 21.89 21.89 21.89 0.5K
14:43 21.89 21.90 21.89 21.90 1.8K
14:52 21.90 21.90 21.90 21.90 0.6K
14:59 21.93 21.93 21.93 21.93 0.3K
15:01 21.93 21.93 21.92 21.92 1.4K
15:06 21.89 21.91 21.89 21.91 1.0K
15:13 21.91 21.91 21.91 21.91 0.9K
15:17 21.92 21.92 21.92 21.92 0.3K
15:20 21.91 21.91 21.91 21.91 0.9K
15:21 21.92 21.92 21.90 21.90 0.9K
15:22 21.92 21.92 21.92 21.92 0.2K
15:23 21.94 21.94 21.94 21.94 1.1K
15:24 21.91 21.91 21.91 21.91 0.3K
15:25 21.91 21.94 21.91 21.93 2.6K
15:28 21.96 21.96 21.96 21.96 0.5K
15:29 21.96 21.96 21.96 21.96 0.2K
15:31 21.95 21.96 21.95 21.96 2.4K
15:36 21.95 21.95 21.95 21.95 0.4K
15:39 21.95 21.95 21.95 21.95 2.6K
15:41 21.96 21.97 21.96 21.97 1.3K
15:43 21.98 21.98 21.98 21.98 0.2K
15:44 21.98 21.98 21.98 21.98 0.3K
15:46 21.95 21.98 21.95 21.98 1.5K
15:47 21.98 21.98 21.97 21.97 1.0K
15:48 21.97 21.97 21.96 21.96 1.9K
15:49 21.94 21.96 21.93 21.96 2.0K
15:50 21.95 21.96 21.95 21.96 0.6K
15:51 21.97 21.97 21.97 21.97 2.5K
15:54 21.96 21.96 21.96 21.96 1.0K
15:55 21.95 21.95 21.93 21.94 2.4K
15:56 21.93 21.93 21.93 21.93 0.5K
15:57 21.94 21.94 21.94 21.94 1.0K
15:58 21.91 21.91 21.91 21.91 3.4K
15:59 21.90 21.90 21.89 21.89 37.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available