Compass Diversified

CODI
🏛️ usa →
6.73
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 20.72 20.72 20.72 20.72 2.6K
09:38 20.89 20.89 20.89 20.89 0.4K
09:47 20.73 20.73 20.73 20.73 0.3K
09:48 20.71 20.71 20.71 20.71 0.3K
09:49 20.73 20.73 20.73 20.73 0.2K
09:50 20.73 20.73 20.70 20.70 0.6K
09:51 20.66 20.66 20.66 20.66 0.5K
09:52 20.68 20.68 20.68 20.68 0.2K
09:54 20.68 20.68 20.68 20.68 0.4K
09:55 20.68 20.68 20.68 20.68 0.4K
09:59 20.68 20.68 20.68 20.68 0.3K
10:01 20.67 20.67 20.61 20.66 1.3K
10:04 20.68 20.68 20.68 20.68 0.2K
10:05 20.68 20.68 20.68 20.68 1.3K
10:06 20.67 20.67 20.66 20.66 2.1K
10:08 20.63 20.63 20.63 20.63 0.7K
10:09 20.62 20.62 20.62 20.62 0.7K
10:10 20.61 20.61 20.61 20.61 0.6K
10:11 20.62 20.62 20.62 20.62 0.2K
10:12 20.62 20.64 20.62 20.64 1.0K
10:13 20.63 20.63 20.63 20.63 0.5K
10:18 20.65 20.65 20.65 20.65 0.2K
10:21 20.65 20.65 20.62 20.62 3.3K
10:22 20.62 20.62 20.61 20.61 0.4K
10:23 20.63 20.63 20.59 20.59 1.4K
10:24 20.58 20.58 20.58 20.58 0.5K
10:25 20.57 20.58 20.57 20.58 0.7K
10:26 20.58 20.59 20.58 20.59 2.0K
10:32 20.62 20.62 20.62 20.62 0.1K
10:33 20.62 20.62 20.62 20.62 0.7K
10:34 20.60 20.60 20.60 20.60 0.8K
10:36 20.60 20.60 20.60 20.60 0.6K
10:37 20.63 20.63 20.63 20.63 0.3K
10:38 20.63 20.65 20.63 20.65 0.7K
10:41 20.65 20.65 20.65 20.65 0.1K
10:42 20.65 20.71 20.65 20.71 0.8K
10:44 20.72 20.72 20.72 20.72 0.2K
10:45 20.70 20.70 20.70 20.70 0.2K
10:46 20.70 20.70 20.70 20.70 0.5K
10:48 20.71 20.71 20.71 20.71 0.4K
10:52 20.76 20.76 20.76 20.76 0.8K
10:56 20.80 20.80 20.80 20.80 0.3K
10:59 20.78 20.78 20.78 20.78 0.1K
11:00 20.78 20.78 20.78 20.78 2.5K
11:03 20.73 20.73 20.73 20.73 0.1K
11:04 20.73 20.73 20.73 20.73 0.2K
11:06 20.72 20.72 20.72 20.72 0.8K
11:07 20.72 20.72 20.72 20.72 0.3K
11:10 20.73 20.73 20.73 20.73 0.3K
11:11 20.74 20.74 20.74 20.74 1.1K
11:17 20.70 20.71 20.70 20.71 0.4K
11:21 20.71 20.72 20.71 20.72 1.2K
11:24 20.69 20.69 20.69 20.69 0.3K
11:25 20.70 20.70 20.68 20.68 0.2K
11:26 20.68 20.68 20.68 20.68 1.6K
11:36 20.69 20.69 20.69 20.69 0.2K
11:37 20.69 20.69 20.69 20.69 0.5K
11:39 20.67 20.67 20.67 20.67 0.7K
11:40 20.67 20.67 20.67 20.67 0.5K
11:42 20.67 20.67 20.67 20.67 0.6K
11:44 20.68 20.69 20.67 20.67 3.3K
11:49 20.67 20.67 20.67 20.67 0.2K
11:50 20.68 20.68 20.68 20.68 0.3K
11:51 20.69 20.70 20.69 20.70 0.9K
11:54 20.71 20.71 20.68 20.68 2.4K
11:55 20.70 20.70 20.70 20.70 0.2K
11:56 20.70 20.70 20.70 20.70 1.1K
11:57 20.77 20.77 20.77 20.77 0.3K
11:58 20.75 20.75 20.75 20.75 1.7K
12:01 20.71 20.71 20.71 20.71 1.0K
12:10 20.67 20.67 20.67 20.67 0.8K
12:11 20.67 20.67 20.67 20.67 0.3K
12:13 20.68 20.68 20.68 20.68 0.1K
12:14 20.68 20.68 20.68 20.68 2.3K
12:15 20.68 20.68 20.68 20.68 0.3K
12:22 20.68 20.68 20.67 20.67 0.3K
12:24 20.67 20.67 20.67 20.67 1.6K
12:42 20.71 20.71 20.71 20.71 0.9K
12:51 20.74 20.74 20.74 20.74 0.3K
12:52 20.76 20.76 20.75 20.75 1.0K
12:53 20.76 20.76 20.76 20.76 0.4K
13:01 20.77 20.77 20.77 20.77 0.2K
13:03 20.78 20.79 20.78 20.79 1.8K
13:08 20.79 20.79 20.79 20.79 0.5K
13:10 20.78 20.78 20.78 20.78 1.2K
13:11 20.79 20.79 20.79 20.79 1.5K
13:21 20.78 20.78 20.75 20.75 0.9K
13:26 20.75 20.75 20.75 20.75 1.8K
13:40 20.76 20.76 20.76 20.76 0.1K
13:41 20.75 20.75 20.75 20.75 0.1K
13:42 20.74 20.74 20.74 20.74 1.9K
13:49 20.78 20.78 20.78 20.78 0.5K
13:56 20.76 20.76 20.76 20.76 1.3K
13:57 20.76 20.76 20.76 20.76 0.3K
14:01 20.74 20.74 20.74 20.74 1.7K
14:02 20.76 20.78 20.76 20.78 0.7K
14:12 20.76 20.76 20.76 20.76 1.6K
14:13 20.77 20.77 20.77 20.77 0.3K
14:15 20.76 20.76 20.76 20.76 0.8K
14:16 20.75 20.75 20.75 20.75 0.9K
14:22 20.76 20.76 20.76 20.76 0.5K
14:26 20.75 20.75 20.75 20.75 0.9K
14:28 20.75 20.75 20.75 20.75 1.8K
14:29 20.75 20.75 20.75 20.75 0.6K
14:31 20.75 20.75 20.75 20.75 0.8K
14:32 20.76 20.76 20.75 20.75 4.2K
14:34 20.79 20.79 20.79 20.79 1.2K
14:40 20.84 20.84 20.84 20.84 0.5K
14:42 20.86 20.86 20.86 20.86 0.6K
14:43 20.87 20.87 20.87 20.87 0.1K
14:45 20.85 20.88 20.85 20.88 0.5K
14:47 20.85 20.85 20.83 20.83 2.6K
14:51 20.83 20.83 20.83 20.83 0.7K
14:59 20.83 20.83 20.83 20.83 0.5K
15:01 20.83 20.83 20.83 20.83 1.1K
15:04 20.84 20.84 20.84 20.84 0.5K
15:06 20.86 20.86 20.86 20.86 0.9K
15:07 20.87 20.87 20.87 20.87 1.2K
15:08 20.83 20.83 20.83 20.83 1.7K
15:11 20.81 20.83 20.81 20.83 1.8K
15:14 20.82 20.82 20.82 20.82 1.8K
15:21 20.84 20.84 20.84 20.84 0.2K
15:22 20.85 20.85 20.85 20.85 0.6K
15:23 20.86 20.88 20.86 20.88 1.4K
15:26 20.86 20.86 20.86 20.86 1.2K
15:28 20.84 20.84 20.84 20.84 1.8K
15:29 20.84 20.84 20.84 20.84 0.3K
15:31 20.84 20.84 20.84 20.84 0.1K
15:32 20.86 20.86 20.86 20.86 0.9K
15:33 20.86 20.86 20.86 20.86 0.2K
15:34 20.86 20.86 20.86 20.86 0.1K
15:35 20.86 20.88 20.85 20.88 1.7K
15:36 20.86 20.86 20.86 20.86 2.0K
15:40 20.81 20.81 20.81 20.81 1.3K
15:41 20.79 20.79 20.79 20.79 1.5K
15:43 20.79 20.79 20.79 20.79 0.5K
15:45 20.79 20.79 20.79 20.79 1.1K
15:46 20.77 20.78 20.77 20.78 1.9K
15:47 20.77 20.78 20.77 20.78 1.1K
15:48 20.78 20.79 20.78 20.79 1.8K
15:51 20.76 20.77 20.76 20.77 2.5K
15:53 20.72 20.72 20.72 20.72 0.2K
15:54 20.73 20.74 20.73 20.74 1.7K
15:55 20.74 20.74 20.73 20.73 2.2K
15:56 20.73 20.73 20.71 20.71 3.1K
15:57 20.73 20.74 20.73 20.74 1.0K
15:58 20.72 20.73 20.72 20.73 4.7K
15:59 20.73 20.73 20.70 20.73 10.8K
16:00 20.70 20.70 20.70 20.70 43.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available