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 19.49 19.49 19.49 19.49 100.2K
09:32 19.45 19.45 19.45 19.45 0.2K
09:33 19.45 19.45 19.45 19.45 0.5K
09:34 19.50 19.53 19.50 19.53 0.8K
09:38 19.55 19.55 19.55 19.55 0.4K
09:39 19.52 19.52 19.52 19.52 3.5K
09:42 19.56 19.56 19.56 19.56 0.1K
09:44 19.61 19.61 19.61 19.61 0.5K
09:45 19.51 19.51 19.51 19.51 0.8K
09:46 19.51 19.51 19.51 19.51 0.5K
09:47 19.50 19.50 19.50 19.50 0.9K
09:48 19.43 19.43 19.43 19.43 0.8K
09:52 19.44 19.44 19.40 19.40 0.7K
09:54 19.41 19.45 19.41 19.45 1.2K
09:58 19.47 19.47 19.47 19.47 0.2K
09:59 19.43 19.43 19.43 19.43 0.5K
10:00 19.46 19.46 19.46 19.46 0.7K
10:02 19.45 19.45 19.45 19.45 1.3K
10:07 19.48 19.48 19.48 19.48 0.4K
10:08 19.48 19.48 19.48 19.48 1.5K
10:13 19.42 19.44 19.42 19.44 1.6K
10:16 19.41 19.42 19.41 19.42 2.1K
10:27 19.45 19.45 19.45 19.45 1.6K
10:36 19.46 19.46 19.46 19.46 0.7K
10:39 19.45 19.45 19.43 19.43 0.9K
10:40 19.43 19.43 19.43 19.43 0.5K
10:41 19.48 19.48 19.47 19.47 1.1K
10:47 19.45 19.45 19.45 19.45 0.1K
10:48 19.47 19.47 19.47 19.47 0.6K
10:57 19.52 19.52 19.52 19.52 0.1K
11:00 19.53 19.53 19.53 19.53 0.2K
11:02 19.50 19.50 19.50 19.50 1.1K
11:04 19.51 19.51 19.51 19.51 1.0K
11:08 19.49 19.49 19.49 19.49 0.1K
11:09 19.49 19.49 19.49 19.49 1.3K
11:16 19.46 19.48 19.46 19.48 0.3K
11:18 19.44 19.44 19.44 19.44 0.3K
11:20 19.45 19.45 19.45 19.45 0.3K
11:24 19.43 19.43 19.43 19.43 0.1K
11:25 19.46 19.46 19.46 19.46 0.3K
11:28 19.43 19.43 19.43 19.43 0.3K
11:30 19.46 19.46 19.46 19.45 0.2K
11:36 19.46 19.46 19.46 19.46 0.2K
11:38 19.46 19.46 19.46 19.45 0.4K
11:43 19.43 19.43 19.43 19.43 2.1K
11:47 19.42 19.42 19.42 19.42 0.1K
11:49 19.41 19.41 19.41 19.41 1.2K
11:50 19.40 19.41 19.40 19.41 1.6K
11:53 19.43 19.43 19.43 19.43 2.7K
12:08 19.48 19.48 19.48 19.48 0.4K
12:15 19.52 19.52 19.50 19.50 0.6K
12:16 19.52 19.52 19.52 19.52 2.1K
12:33 19.54 19.54 19.54 19.54 1.7K
12:57 19.56 19.56 19.56 19.56 0.2K
12:59 19.56 19.56 19.56 19.56 0.2K
13:01 19.56 19.56 19.56 19.56 0.3K
13:06 19.58 19.58 19.58 19.58 0.8K
13:09 19.59 19.59 19.59 19.59 1.3K
13:12 19.58 19.58 19.58 19.58 0.3K
13:16 19.58 19.58 19.58 19.58 0.5K
13:22 19.61 19.63 19.61 19.63 1.3K
13:23 19.61 19.61 19.61 19.61 1.1K
13:25 19.59 19.59 19.59 19.59 0.2K
13:28 19.59 19.59 19.59 19.59 2.7K
13:36 19.57 19.57 19.57 19.57 1.0K
13:42 19.57 19.57 19.56 19.56 0.9K
13:44 19.55 19.55 19.55 19.55 1.7K
13:47 19.54 19.54 19.54 19.54 3.0K
13:51 19.57 19.57 19.57 19.57 0.4K
13:54 19.56 19.56 19.56 19.56 1.0K
13:56 19.55 19.55 19.55 19.55 0.3K
13:57 19.55 19.55 19.55 19.55 1.5K
14:02 19.52 19.52 19.52 19.52 0.3K
14:03 19.51 19.51 19.51 19.51 0.5K
14:04 19.51 19.51 19.51 19.51 0.6K
14:05 19.50 19.50 19.50 19.50 0.3K
14:07 19.49 19.49 19.49 19.49 1.2K
14:16 19.47 19.47 19.47 19.47 0.3K
14:17 19.47 19.48 19.47 19.48 1.3K
14:23 19.49 19.49 19.49 19.48 1.9K
14:30 19.47 19.47 19.47 19.47 0.7K
14:31 19.47 19.47 19.47 19.47 2.1K
14:35 19.45 19.46 19.45 19.46 1.3K
14:36 19.46 19.46 19.46 19.46 1.7K
14:37 19.47 19.48 19.47 19.48 1.0K
14:39 19.49 19.49 19.49 19.49 0.3K
14:40 19.48 19.48 19.42 19.42 17.7K
14:41 19.45 19.45 19.45 19.45 1.7K
14:42 19.48 19.48 19.48 19.48 0.5K
14:44 19.45 19.45 19.45 19.45 1.6K
14:45 19.45 19.45 19.45 19.45 1.7K
14:46 19.43 19.44 19.43 19.44 1.0K
14:47 19.42 19.44 19.42 19.44 1.0K
14:51 19.41 19.41 19.41 19.41 0.9K
14:52 19.40 19.43 19.40 19.43 1.2K
14:56 19.41 19.43 19.41 19.43 0.7K
14:58 19.44 19.44 19.44 19.43 0.2K
14:59 19.43 19.43 19.43 19.43 0.1K
15:00 19.42 19.42 19.42 19.42 0.5K
15:05 19.41 19.41 19.41 19.41 2.1K
15:07 19.39 19.39 19.35 19.35 6.6K
15:13 19.34 19.34 19.34 19.34 0.3K
15:14 19.35 19.35 19.35 19.35 0.6K
15:15 19.35 19.35 19.34 19.34 0.7K
15:18 19.33 19.33 19.32 19.32 2.1K
15:19 19.31 19.31 19.31 19.31 1.4K
15:21 19.28 19.28 19.28 19.28 0.5K
15:22 19.29 19.29 19.29 19.29 1.0K
15:25 19.32 19.32 19.28 19.28 1.0K
15:26 19.29 19.29 19.29 19.29 0.3K
15:27 19.29 19.29 19.29 19.29 0.2K
15:28 19.28 19.28 19.28 19.28 0.1K
15:29 19.29 19.29 19.28 19.28 1.9K
15:30 19.28 19.28 19.28 19.28 0.6K
15:31 19.27 19.27 19.25 19.25 4.3K
15:32 19.24 19.24 19.23 19.23 0.9K
15:33 19.23 19.23 19.23 19.23 1.2K
15:34 19.23 19.25 19.23 19.23 3.4K
15:35 19.22 19.22 19.17 19.17 4.0K
15:36 19.16 19.16 19.15 19.15 2.1K
15:37 19.16 19.17 19.16 19.17 5.0K
15:39 19.15 19.15 19.13 19.13 1.5K
15:40 19.17 19.17 19.13 19.13 3.1K
15:41 19.13 19.13 19.13 19.13 0.6K
15:42 19.16 19.16 19.15 19.15 1.1K
15:43 19.16 19.17 19.16 19.17 1.6K
15:44 19.17 19.17 19.17 19.17 0.5K
15:45 19.17 19.17 19.17 19.17 1.4K
15:46 19.17 19.17 19.17 19.17 1.9K
15:47 19.15 19.15 19.15 19.15 0.3K
15:48 19.15 19.15 19.14 19.14 4.8K
15:49 19.15 19.15 19.15 19.15 6.3K
15:50 19.14 19.19 19.14 19.19 4.6K
15:51 19.17 19.17 19.12 19.12 12.8K
15:52 19.11 19.12 19.07 19.09 7.9K
15:53 19.09 19.12 19.09 19.09 8.3K
15:54 19.10 19.15 19.10 19.14 6.5K
15:55 19.16 19.16 19.12 19.12 8.1K
15:56 19.13 19.14 19.11 19.14 3.5K
15:57 19.11 19.11 19.10 19.10 9.7K
15:58 19.10 19.11 19.08 19.10 9.8K
15:59 19.11 19.17 19.10 19.17 357.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available