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
09:31 19.54 19.70 19.54 19.70 3.5K
09:40 19.66 19.71 19.66 19.71 0.5K
09:43 19.66 19.66 19.66 19.66 0.8K
09:47 19.71 19.71 19.71 19.71 0.2K
09:52 19.71 19.71 19.71 19.71 0.9K
10:00 19.72 19.72 19.72 19.72 0.7K
10:02 19.74 19.74 19.74 19.74 1.0K
10:04 19.74 19.74 19.74 19.74 0.1K
10:05 19.74 19.74 19.74 19.74 0.6K
10:07 19.80 19.80 19.78 19.79 5.5K
10:14 19.80 19.80 19.80 19.80 1.4K
10:23 19.87 19.87 19.87 19.87 0.3K
10:24 19.89 19.89 19.89 19.89 2.0K
10:28 19.84 19.84 19.84 19.84 1.6K
10:38 19.91 19.91 19.91 19.91 0.1K
10:40 19.90 19.90 19.90 19.90 2.5K
10:44 19.90 19.90 19.87 19.87 1.4K
10:45 19.87 19.87 19.87 19.87 0.6K
10:47 19.87 19.87 19.87 19.86 0.5K
10:53 19.89 19.89 19.89 19.89 0.1K
10:54 19.89 19.89 19.89 19.89 1.1K
10:58 19.91 19.91 19.91 19.91 0.2K
10:59 19.93 19.93 19.93 19.93 1.5K
11:06 19.93 19.93 19.93 19.93 0.1K
11:07 19.93 19.93 19.93 19.93 0.6K
11:11 19.93 19.93 19.93 19.93 0.8K
11:12 19.92 19.92 19.92 19.92 0.2K
11:16 19.91 19.91 19.91 19.91 0.3K
11:17 19.91 19.91 19.91 19.91 0.7K
11:21 19.90 19.90 19.90 19.90 0.6K
11:24 19.88 19.88 19.88 19.88 0.4K
11:25 19.85 19.85 19.85 19.85 0.1K
11:28 19.82 19.82 19.82 19.82 0.3K
11:32 19.82 19.82 19.82 19.82 0.7K
11:39 19.84 19.84 19.84 19.84 0.7K
11:46 19.81 19.81 19.79 19.79 1.4K
11:55 19.83 19.83 19.83 19.83 0.5K
12:00 19.83 19.83 19.83 19.83 0.2K
12:01 19.83 19.83 19.83 19.83 0.6K
12:06 19.84 19.84 19.83 19.83 2.0K
12:07 19.84 19.84 19.84 19.84 0.6K
12:11 19.80 19.82 19.80 19.82 0.2K
12:15 19.79 19.79 19.79 19.79 0.1K
12:16 19.79 19.79 19.79 19.79 0.7K
12:17 19.78 19.78 19.78 19.78 0.6K
12:19 19.77 19.77 19.77 19.77 0.2K
12:20 19.78 19.78 19.78 19.78 0.1K
12:21 19.81 19.81 19.81 19.81 0.2K
12:23 19.78 19.78 19.78 19.78 0.1K
12:28 19.77 19.77 19.77 19.77 2.3K
12:30 19.79 19.79 19.79 19.79 0.1K
12:31 19.79 19.79 19.79 19.79 0.3K
12:32 19.78 19.78 19.78 19.77 0.4K
12:33 19.78 19.78 19.78 19.78 0.7K
12:34 19.78 19.78 19.78 19.78 0.1K
12:35 19.78 19.78 19.78 19.78 0.3K
12:39 19.79 19.79 19.79 19.79 0.9K
12:40 19.79 19.79 19.79 19.79 0.1K
12:41 19.78 19.78 19.78 19.78 1.7K
12:47 19.80 19.80 19.80 19.80 0.1K
12:50 19.78 19.78 19.78 19.78 1.3K
12:56 19.77 19.77 19.77 19.77 1.1K
13:03 19.75 19.75 19.75 19.75 0.7K
13:12 19.73 19.73 19.73 19.73 0.7K
13:18 19.72 19.72 19.72 19.72 0.2K
13:20 19.70 19.70 19.70 19.70 0.5K
13:21 19.71 19.71 19.71 19.71 0.5K
13:24 19.70 19.70 19.70 19.70 0.1K
13:26 19.66 19.66 19.66 19.66 2.0K
13:35 19.64 19.64 19.64 19.64 1.7K
13:36 19.64 19.66 19.64 19.66 0.8K
13:37 19.68 19.68 19.68 19.68 0.4K
13:43 19.67 19.67 19.65 19.65 0.4K
13:44 19.64 19.64 19.64 19.64 0.8K
13:53 19.62 19.62 19.62 19.62 0.1K
13:54 19.62 19.62 19.62 19.62 1.0K
13:59 19.70 19.70 19.70 19.70 4.3K
14:00 19.65 19.68 19.58 19.68 2.7K
14:03 19.72 19.72 19.72 19.72 0.2K
14:05 19.72 19.72 19.72 19.72 0.2K
14:08 19.72 19.72 19.72 19.72 0.4K
14:10 19.72 19.72 19.72 19.72 0.8K
14:11 19.76 19.76 19.76 19.76 1.4K
14:18 19.78 19.78 19.78 19.78 0.5K
14:24 19.78 19.78 19.78 19.78 1.3K
14:30 19.73 19.73 19.73 19.73 0.2K
14:31 19.76 19.76 19.76 19.76 1.2K
14:33 19.79 19.79 19.79 19.79 0.1K
14:34 19.78 19.78 19.78 19.77 0.5K
14:36 19.78 19.78 19.78 19.78 0.2K
14:37 19.81 19.81 19.81 19.80 0.6K
14:38 19.81 19.81 19.81 19.81 1.4K
14:39 19.79 19.80 19.79 19.80 0.4K
14:41 19.80 19.80 19.80 19.80 2.8K
14:44 19.90 19.90 19.90 19.90 0.8K
14:47 19.88 19.88 19.88 19.88 0.4K
14:48 19.85 19.85 19.85 19.85 0.3K
14:49 19.88 19.88 19.88 19.88 0.1K
14:51 19.88 19.88 19.88 19.88 2.0K
14:55 19.95 19.97 19.95 19.97 0.4K
14:57 19.94 19.94 19.94 19.94 1.4K
15:01 19.98 19.99 19.98 19.98 3.7K
15:02 19.98 19.98 19.98 19.98 3.1K
15:03 19.98 19.98 19.98 19.98 1.4K
15:05 20.01 20.01 20.01 20.01 0.4K
15:08 20.01 20.01 20.01 20.01 0.6K
15:09 20.03 20.03 20.03 20.03 0.5K
15:10 20.05 20.07 20.05 20.07 1.1K
15:11 20.06 20.06 20.06 20.06 1.6K
15:12 20.02 20.02 20.01 20.01 1.9K
15:13 20.04 20.04 20.04 20.04 1.0K
15:17 20.00 20.02 20.00 20.02 1.4K
15:18 19.98 19.98 19.98 19.98 0.6K
15:19 20.00 20.00 20.00 20.00 1.1K
15:20 20.00 20.00 20.00 20.00 0.7K
15:21 19.99 19.99 19.99 19.99 0.3K
15:23 19.99 19.99 19.99 19.99 1.3K
15:27 19.93 19.95 19.93 19.95 1.4K
15:28 19.94 19.94 19.94 19.94 0.6K
15:30 19.93 19.96 19.93 19.95 0.6K
15:31 19.94 19.94 19.94 19.94 0.4K
15:32 19.93 19.93 19.93 19.93 0.7K
15:33 19.95 19.95 19.95 19.95 0.8K
15:34 19.94 19.94 19.90 19.90 4.1K
15:35 19.86 19.86 19.85 19.85 1.6K
15:36 19.85 19.86 19.85 19.86 1.1K
15:37 19.86 19.86 19.86 19.86 0.3K
15:38 19.87 19.87 19.87 19.87 1.7K
15:40 19.89 19.89 19.88 19.88 2.8K
15:41 19.94 19.94 19.91 19.91 2.8K
15:46 19.93 19.93 19.93 19.93 1.1K
15:48 19.89 19.89 19.87 19.88 2.6K
15:50 19.89 19.90 19.88 19.88 3.0K
15:51 19.86 19.86 19.83 19.83 3.3K
15:52 19.84 19.86 19.84 19.86 2.1K
15:53 19.88 19.88 19.88 19.88 4.2K
15:56 19.87 19.87 19.87 19.87 1.7K
15:57 19.87 19.89 19.87 19.89 4.4K
15:58 19.87 19.91 19.87 19.91 4.6K
15:59 19.91 19.92 19.91 19.92 61.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available