Compass Diversified

CODI
🏛️ usa →
6.72
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 21.49 21.49 21.49 21.49 5.7K
09:31 21.51 21.51 21.51 21.51 0.2K
09:32 21.48 21.48 21.48 21.48 0.4K
09:33 21.51 21.51 21.51 21.51 0.4K
09:34 21.51 21.51 21.51 21.51 0.1K
09:35 21.51 21.51 21.51 21.51 0.9K
09:39 21.47 21.47 21.47 21.47 0.4K
09:44 21.49 21.49 21.45 21.46 1.3K
09:45 21.46 21.46 21.46 21.46 0.1K
09:48 21.46 21.46 21.46 21.46 0.2K
09:51 21.42 21.42 21.42 21.42 0.1K
09:54 21.43 21.43 21.43 21.43 1.1K
10:04 21.48 21.48 21.48 21.48 0.1K
10:09 21.49 21.52 21.49 21.52 3.3K
10:18 21.59 21.59 21.59 21.59 0.3K
10:19 21.55 21.55 21.55 21.55 0.4K
10:21 21.53 21.53 21.53 21.53 1.8K
10:28 21.54 21.54 21.53 21.53 2.6K
10:29 21.54 21.54 21.54 21.54 0.3K
10:30 21.53 21.53 21.51 21.51 1.4K
10:39 21.46 21.46 21.46 21.46 1.2K
10:50 21.50 21.50 21.50 21.50 0.4K
11:03 21.51 21.51 21.51 21.51 1.4K
11:32 21.56 21.56 21.55 21.55 0.8K
11:38 21.56 21.56 21.56 21.56 0.2K
11:39 21.54 21.54 21.54 21.54 0.2K
11:40 21.53 21.53 21.53 21.53 0.8K
11:45 21.54 21.54 21.54 21.54 1.8K
11:54 21.53 21.53 21.53 21.53 1.6K
12:07 21.55 21.55 21.55 21.55 1.2K
12:14 21.55 21.55 21.55 21.55 1.1K
12:17 21.56 21.56 21.56 21.56 0.4K
12:18 21.56 21.56 21.56 21.56 0.4K
12:20 21.56 21.56 21.56 21.56 0.1K
12:22 21.57 21.57 21.56 21.56 0.8K
12:25 21.56 21.56 21.56 21.56 0.5K
12:28 21.54 21.54 21.54 21.54 1.6K
12:44 21.51 21.51 21.51 21.51 0.4K
12:45 21.51 21.51 21.51 21.51 1.4K
12:56 21.50 21.50 21.50 21.50 3.5K
12:57 21.48 21.48 21.48 21.48 1.2K
13:00 21.48 21.48 21.48 21.48 0.6K
13:07 21.51 21.51 21.51 21.51 0.6K
13:15 21.51 21.51 21.51 21.51 0.2K
13:23 21.52 21.52 21.52 21.52 0.6K
13:26 21.55 21.55 21.55 21.55 0.3K
13:27 21.54 21.54 21.54 21.54 1.2K
13:29 21.53 21.53 21.53 21.53 0.5K
13:31 21.53 21.53 21.53 21.53 0.3K
13:32 21.53 21.53 21.53 21.53 1.2K
13:34 21.52 21.52 21.52 21.52 0.3K
13:38 21.53 21.53 21.53 21.53 0.7K
13:44 21.51 21.51 21.51 21.51 0.9K
13:53 21.51 21.51 21.51 21.51 0.7K
13:55 21.50 21.50 21.50 21.50 0.5K
13:56 21.49 21.49 21.49 21.49 0.5K
13:57 21.49 21.49 21.49 21.49 0.1K
13:58 21.48 21.48 21.48 21.48 1.4K
13:59 21.47 21.47 21.47 21.47 3.5K
14:00 21.47 21.47 21.45 21.45 0.6K
14:04 21.44 21.44 21.44 21.44 0.6K
14:05 21.43 21.43 21.43 21.43 0.2K
14:06 21.43 21.43 21.43 21.43 0.2K
14:07 21.43 21.43 21.43 21.43 0.2K
14:08 21.43 21.43 21.43 21.43 0.1K
14:10 21.45 21.45 21.45 21.45 0.8K
14:11 21.43 21.45 21.43 21.45 0.2K
14:13 21.43 21.43 21.43 21.43 0.1K
14:16 21.45 21.45 21.45 21.45 1.0K
14:21 21.45 21.45 21.45 21.45 2.2K
14:26 21.43 21.43 21.43 21.43 0.3K
14:30 21.41 21.43 21.41 21.43 1.3K
14:31 21.43 21.45 21.43 21.45 0.2K
14:37 21.41 21.41 21.41 21.41 1.4K
14:44 21.43 21.43 21.43 21.43 1.0K
14:46 21.43 21.43 21.43 21.43 0.5K
14:52 21.43 21.43 21.43 21.43 0.8K
14:59 21.41 21.41 21.41 21.41 1.2K
15:13 21.42 21.42 21.42 21.42 0.5K
15:15 21.40 21.40 21.40 21.40 3.5K
15:18 21.38 21.38 21.36 21.36 6.7K
15:22 21.36 21.36 21.36 21.36 0.4K
15:24 21.33 21.33 21.33 21.33 0.9K
15:25 21.31 21.31 21.31 21.31 1.7K
15:26 21.27 21.27 21.27 21.27 0.2K
15:27 21.27 21.27 21.27 21.27 0.1K
15:28 21.27 21.27 21.27 21.27 0.3K
15:29 21.26 21.26 21.25 21.25 0.6K
15:30 21.25 21.27 21.25 21.25 0.6K
15:31 21.25 21.25 21.25 21.25 1.4K
15:33 21.24 21.25 21.23 21.25 1.8K
15:34 21.26 21.26 21.23 21.23 1.7K
15:35 21.22 21.22 21.22 21.22 0.6K
15:36 21.21 21.21 21.21 21.21 0.8K
15:37 21.20 21.20 21.20 21.20 0.4K
15:39 21.22 21.22 21.20 21.20 1.0K
15:40 21.20 21.20 21.20 21.20 0.5K
15:41 21.21 21.21 21.19 21.19 2.0K
15:42 21.18 21.18 21.17 21.17 3.0K
15:43 21.16 21.18 21.16 21.18 3.1K
15:44 21.20 21.20 21.20 21.20 3.2K
15:45 21.18 21.18 21.18 21.18 2.1K
15:46 21.16 21.16 21.16 21.16 0.2K
15:47 21.15 21.15 21.14 21.14 0.7K
15:48 21.16 21.19 21.16 21.19 3.1K
15:49 21.19 21.19 21.16 21.16 3.4K
15:50 21.17 21.24 21.17 21.24 2.5K
15:51 21.24 21.24 21.24 21.24 1.0K
15:52 21.20 21.20 21.20 21.20 0.5K
15:53 21.20 21.22 21.20 21.22 2.9K
15:54 21.19 21.19 21.19 21.19 0.9K
15:55 21.17 21.21 21.17 21.21 1.8K
15:56 21.19 21.23 21.19 21.22 6.4K
15:57 21.23 21.23 21.23 21.23 4.0K
15:58 21.22 21.24 21.22 21.24 2.2K
15:59 21.24 21.25 21.24 21.25 7.7K
16:00 21.24 21.24 21.24 21.24 57.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available