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
09:32 19.79 19.79 19.79 19.79 5.1K
09:40 19.74 19.74 19.74 19.74 0.4K
09:41 19.77 19.77 19.77 19.77 0.4K
09:43 19.85 19.85 19.85 19.85 0.5K
09:53 19.85 19.85 19.85 19.85 0.1K
09:54 19.87 19.87 19.87 19.86 0.3K
09:56 19.89 19.89 19.89 19.89 1.0K
10:04 19.94 19.94 19.94 19.94 0.1K
10:05 19.90 19.90 19.90 19.90 0.1K
10:06 19.90 19.90 19.90 19.90 0.2K
10:10 19.90 19.90 19.90 19.90 0.7K
10:14 19.90 19.90 19.90 19.90 1.4K
10:15 19.90 19.90 19.90 19.90 0.9K
10:16 19.90 19.90 19.90 19.90 1.6K
10:24 19.94 19.94 19.94 19.93 0.2K
10:26 19.96 19.97 19.96 19.97 0.6K
10:27 19.99 19.99 19.99 19.99 0.1K
10:29 19.98 19.98 19.98 19.98 0.3K
10:30 19.98 19.98 19.98 19.98 0.5K
10:31 19.95 19.95 19.95 19.95 0.8K
10:46 19.95 19.95 19.95 19.95 0.4K
10:52 19.93 19.93 19.91 19.91 1.2K
10:53 19.93 19.93 19.93 19.93 1.2K
10:58 19.94 19.94 19.94 19.94 0.2K
11:00 19.95 19.95 19.95 19.95 0.8K
11:02 19.93 19.93 19.93 19.93 0.8K
11:09 19.97 19.97 19.97 19.97 0.2K
11:11 19.99 19.99 19.99 19.99 0.3K
11:13 20.03 20.03 20.03 20.03 0.5K
11:14 20.01 20.01 20.01 20.01 0.9K
11:18 19.98 19.98 19.96 19.96 1.1K
11:23 19.96 19.96 19.96 19.96 0.1K
11:24 19.96 19.96 19.96 19.96 0.2K
11:27 19.96 19.96 19.96 19.95 0.2K
11:31 19.94 19.94 19.94 19.94 0.9K
11:32 19.93 19.95 19.93 19.95 0.7K
11:43 19.95 19.95 19.95 19.95 0.2K
11:45 19.96 19.96 19.96 19.96 0.7K
11:47 19.96 19.96 19.96 19.96 0.9K
11:56 19.93 19.93 19.93 19.93 1.4K
12:01 19.88 19.88 19.88 19.88 0.8K
12:05 19.92 19.92 19.92 19.92 0.2K
12:09 19.92 19.92 19.92 19.92 0.2K
12:11 19.91 19.91 19.91 19.91 0.2K
12:17 19.92 19.92 19.92 19.92 0.2K
12:18 19.92 19.92 19.92 19.92 1.2K
12:25 19.89 19.89 19.89 19.89 0.5K
12:26 19.91 19.91 19.91 19.91 0.3K
12:27 19.89 19.89 19.89 19.89 1.5K
12:37 19.92 19.92 19.92 19.92 0.5K
12:39 19.90 19.90 19.90 19.90 0.3K
12:40 19.87 19.87 19.87 19.87 1.5K
12:43 19.85 19.85 19.85 19.85 1.4K
12:52 19.79 19.79 19.79 19.79 1.8K
12:58 19.82 19.82 19.82 19.82 0.3K
13:03 19.84 19.84 19.84 19.84 0.4K
13:06 19.83 19.83 19.83 19.83 0.4K
13:11 19.83 19.83 19.83 19.83 0.6K
13:13 19.82 19.82 19.82 19.82 0.5K
13:17 19.81 19.81 19.81 19.81 0.5K
13:20 19.82 19.82 19.82 19.82 1.5K
13:24 19.81 19.81 19.81 19.81 0.2K
13:26 19.76 19.76 19.76 19.76 1.7K
13:34 19.75 19.75 19.75 19.75 0.5K
13:43 19.75 19.75 19.75 19.75 1.1K
13:44 19.77 19.77 19.77 19.77 0.5K
13:50 19.75 19.75 19.75 19.75 0.9K
13:56 19.74 19.74 19.74 19.74 0.7K
13:57 19.76 19.76 19.76 19.76 0.4K
14:00 19.77 19.77 19.77 19.77 0.1K
14:02 19.77 19.77 19.77 19.77 0.3K
14:05 19.77 19.77 19.77 19.77 0.5K
14:08 19.79 19.79 19.79 19.79 0.2K
14:10 19.78 19.79 19.78 19.79 1.0K
14:15 19.77 19.77 19.77 19.77 1.8K
14:20 19.79 19.79 19.79 19.79 0.1K
14:22 19.77 19.77 19.77 19.77 2.5K
14:23 19.78 19.78 19.78 19.78 0.6K
14:25 19.78 19.78 19.78 19.77 0.4K
14:26 19.77 19.77 19.77 19.77 0.3K
14:27 19.77 19.77 19.77 19.77 2.1K
14:30 19.76 19.76 19.76 19.76 1.6K
14:32 19.76 19.76 19.76 19.76 0.6K
14:38 19.76 19.76 19.76 19.76 1.1K
14:43 19.74 19.74 19.74 19.74 0.3K
14:46 19.73 19.73 19.73 19.73 0.2K
14:47 19.73 19.73 19.73 19.73 1.0K
14:52 19.77 19.77 19.77 19.77 0.2K
14:54 19.78 19.78 19.78 19.78 0.2K
14:55 19.80 19.80 19.78 19.78 0.8K
14:58 19.77 19.77 19.77 19.77 1.0K
15:01 19.78 19.78 19.76 19.76 0.6K
15:03 19.78 19.78 19.78 19.78 0.3K
15:07 19.78 19.78 19.78 19.78 0.3K
15:08 19.77 19.77 19.77 19.77 1.2K
15:10 19.78 19.79 19.78 19.79 0.5K
15:12 19.77 19.77 19.77 19.77 0.9K
15:17 19.78 19.78 19.78 19.78 0.4K
15:18 19.79 19.79 19.79 19.79 0.7K
15:21 19.78 19.78 19.78 19.78 0.9K
15:25 19.78 19.78 19.78 19.78 1.7K
15:29 19.75 19.75 19.75 19.75 0.6K
15:31 19.75 19.75 19.75 19.75 0.7K
15:32 19.76 19.76 19.76 19.76 1.4K
15:34 19.77 19.77 19.76 19.76 1.5K
15:35 19.77 19.77 19.77 19.77 1.0K
15:40 19.79 19.79 19.79 19.79 2.0K
15:45 19.80 19.80 19.80 19.80 1.4K
15:49 19.79 19.79 19.79 19.79 0.7K
15:50 19.79 19.79 19.79 19.79 0.5K
15:52 19.77 19.77 19.77 19.77 1.4K
15:53 19.76 19.76 19.76 19.76 0.5K
15:54 19.75 19.75 19.75 19.75 1.0K
15:55 19.75 19.75 19.75 19.75 6.0K
15:58 19.71 19.71 19.71 19.71 0.3K
15:59 19.69 19.71 19.69 19.71 56.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available