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 19.17 19.19 19.17 19.19 5.7K
09:36 19.34 19.34 19.33 19.33 0.5K
09:38 19.43 19.43 19.43 19.43 0.3K
09:39 19.30 19.39 19.30 19.39 0.7K
09:40 19.38 19.38 19.38 19.38 0.4K
09:41 19.38 19.38 19.38 19.38 0.7K
09:44 19.43 19.43 19.43 19.43 0.2K
09:45 19.38 19.38 19.37 19.37 1.5K
09:46 19.37 19.37 19.35 19.35 0.7K
09:47 19.34 19.34 19.34 19.34 0.3K
09:48 19.37 19.37 19.37 19.37 0.2K
09:50 19.35 19.35 19.32 19.32 0.9K
09:51 19.35 19.35 19.35 19.35 0.3K
09:52 19.37 19.37 19.37 19.37 0.7K
09:57 19.32 19.32 19.32 19.32 0.5K
09:58 19.29 19.32 19.29 19.32 1.4K
10:00 19.34 19.34 19.32 19.32 0.8K
10:01 19.33 19.33 19.33 19.33 9.6K
10:02 19.33 19.33 19.33 19.33 0.1K
10:03 19.34 19.34 19.28 19.28 6.9K
10:04 19.27 19.27 19.27 19.27 0.4K
10:10 19.20 19.20 19.20 19.20 0.5K
10:15 19.24 19.24 19.24 19.23 0.7K
10:18 19.20 19.20 19.20 19.20 1.4K
10:27 19.24 19.24 19.24 19.24 1.2K
10:29 19.20 19.20 19.20 19.20 0.3K
10:30 19.20 19.20 19.20 19.20 1.1K
10:34 19.20 19.20 19.20 19.20 1.3K
10:41 19.22 19.22 19.22 19.22 3.9K
10:43 19.22 19.22 19.22 19.22 0.3K
10:44 19.22 19.22 19.20 19.20 0.5K
10:45 19.22 19.22 19.22 19.22 1.5K
10:48 19.19 19.19 19.19 19.19 0.8K
10:49 19.21 19.21 19.21 19.20 0.3K
10:51 19.19 19.19 19.19 19.19 0.2K
10:53 19.19 19.21 19.19 19.21 0.4K
10:54 19.19 19.19 19.19 19.19 0.4K
10:55 19.17 19.17 19.17 19.17 0.2K
10:56 19.17 19.19 19.17 19.19 1.0K
10:57 19.14 19.14 19.14 19.14 3.1K
10:58 19.16 19.16 19.16 19.16 0.2K
10:59 19.17 19.17 19.15 19.15 0.8K
11:00 19.16 19.19 19.15 19.19 2.1K
11:01 19.19 19.19 19.19 19.19 0.5K
11:02 19.16 19.16 19.16 19.16 0.2K
11:03 19.19 19.20 19.19 19.20 1.5K
11:04 19.19 19.19 19.19 19.19 0.9K
11:06 19.18 19.18 19.18 19.18 0.8K
11:07 19.19 19.19 19.17 19.18 1.4K
11:08 19.15 19.17 19.15 19.17 0.5K
11:09 19.15 19.15 19.15 19.15 0.5K
11:10 19.18 19.18 19.18 19.18 0.3K
11:12 19.17 19.17 19.15 19.15 4.4K
11:13 19.17 19.17 19.16 19.16 2.2K
11:14 19.21 19.21 19.21 19.21 0.9K
11:16 19.19 19.21 19.19 19.20 1.3K
11:18 19.19 19.19 19.19 19.19 1.2K
11:23 19.18 19.18 19.18 19.18 0.6K
11:24 19.17 19.17 19.17 19.17 1.0K
11:31 19.11 19.11 19.11 19.11 1.4K
11:32 19.11 19.15 19.11 19.15 29.1K
11:36 19.15 19.15 19.15 19.15 0.4K
11:37 19.15 19.15 19.15 19.15 0.7K
11:40 19.15 19.15 19.15 19.15 1.2K
11:43 19.14 19.14 19.14 19.14 0.4K
11:44 19.14 19.14 19.14 19.14 0.6K
11:48 19.13 19.13 19.13 19.13 0.3K
11:50 19.12 19.12 19.12 19.12 1.3K
11:52 19.10 19.10 19.10 19.10 0.8K
11:54 19.12 19.12 19.12 19.12 0.8K
11:55 19.13 19.13 19.13 19.13 1.3K
11:56 19.09 19.09 19.09 19.09 0.7K
12:10 19.10 19.10 19.10 19.10 0.8K
12:15 19.09 19.09 19.09 19.09 0.6K
12:18 19.09 19.09 19.09 19.09 0.6K
12:22 19.09 19.09 19.09 19.09 0.1K
12:23 19.09 19.09 19.09 19.09 0.3K
12:25 19.10 19.10 19.10 19.10 1.5K
12:26 19.10 19.13 19.10 19.13 0.8K
12:27 19.13 19.13 19.10 19.10 3.4K
12:28 19.12 19.12 19.12 19.12 0.2K
12:30 19.11 19.13 19.11 19.12 4.3K
12:36 19.16 19.16 19.14 19.14 2.9K
12:38 19.16 19.16 19.16 19.16 1.0K
12:42 19.19 19.19 19.19 19.18 0.8K
12:52 19.15 19.15 19.15 19.15 3.3K
12:53 19.19 19.19 19.19 19.18 0.4K
12:56 19.15 19.16 19.15 19.16 0.6K
12:59 19.13 19.13 19.13 19.13 0.5K
13:03 19.14 19.14 19.14 19.14 0.3K
13:07 19.15 19.15 19.15 19.15 0.3K
13:10 19.16 19.16 19.13 19.13 1.5K
13:12 19.16 19.16 19.16 19.16 2.1K
13:14 19.14 19.14 19.14 19.14 0.7K
13:16 19.12 19.12 19.12 19.12 0.9K
13:20 19.13 19.13 19.13 19.13 0.5K
13:25 19.10 19.10 19.09 19.09 0.9K
13:26 19.09 19.09 19.09 19.09 0.4K
13:28 19.07 19.07 19.07 19.07 0.1K
13:29 19.08 19.08 19.06 19.08 1.3K
13:31 19.05 19.05 19.05 19.05 6.5K
13:36 19.02 19.02 19.02 19.02 0.4K
13:37 19.04 19.04 19.04 19.04 1.7K
13:40 19.06 19.06 19.06 19.06 0.5K
13:44 19.08 19.08 19.06 19.06 0.6K
13:45 19.08 19.08 19.08 19.08 0.2K
13:46 19.06 19.06 19.06 19.06 0.1K
13:48 19.07 19.07 19.07 19.07 1.1K
13:51 19.07 19.07 19.07 19.07 0.6K
13:54 19.07 19.08 19.07 19.08 1.0K
13:57 19.05 19.06 19.05 19.06 2.1K
14:00 19.08 19.08 19.06 19.06 3.0K
14:11 19.08 19.08 19.08 19.08 1.3K
14:13 19.07 19.07 19.07 19.07 1.3K
14:14 19.06 19.07 19.05 19.07 8.6K
14:21 19.07 19.07 19.07 19.07 1.4K
14:25 19.10 19.10 19.10 19.10 2.2K
14:26 19.09 19.09 19.09 19.09 3.8K
14:27 19.14 19.14 19.14 19.14 0.4K
14:29 19.12 19.12 19.12 19.12 0.7K
14:30 19.13 19.13 19.13 19.13 1.9K
14:34 19.11 19.11 19.11 19.11 0.9K
14:39 19.15 19.15 19.15 19.15 0.5K
14:40 19.16 19.16 19.16 19.16 0.5K
14:44 19.15 19.15 19.15 19.15 2.2K
14:47 19.14 19.14 19.14 19.14 1.7K
14:50 19.15 19.15 19.15 19.15 0.6K
14:52 19.17 19.17 19.17 19.17 2.4K
15:06 19.20 19.20 19.20 19.20 0.2K
15:07 19.20 19.20 19.20 19.20 1.0K
15:10 19.21 19.21 19.21 19.21 0.2K
15:12 19.20 19.20 19.20 19.20 0.6K
15:15 19.22 19.22 19.22 19.22 0.9K
15:17 19.23 19.24 19.23 19.24 1.9K
15:19 19.24 19.24 19.24 19.24 1.4K
15:20 19.25 19.25 19.25 19.25 0.6K
15:23 19.27 19.27 19.27 19.27 2.3K
15:26 19.23 19.23 19.23 19.23 0.6K
15:28 19.22 19.22 19.22 19.22 0.9K
15:32 19.20 19.20 19.20 19.20 3.9K
15:33 19.19 19.19 19.19 19.19 1.0K
15:38 19.19 19.20 19.19 19.20 0.7K
15:40 19.19 19.19 19.17 19.17 0.6K
15:41 19.20 19.23 19.20 19.22 6.5K
15:42 19.22 19.22 19.22 19.22 2.0K
15:43 19.22 19.22 19.22 19.22 0.5K
15:44 19.21 19.21 19.21 19.20 0.5K
15:46 19.20 19.21 19.20 19.21 1.6K
15:47 19.22 19.22 19.22 19.22 0.1K
15:48 19.23 19.23 19.20 19.21 3.6K
15:49 19.20 19.20 19.20 19.20 0.9K
15:50 19.21 19.21 19.20 19.20 4.2K
15:51 19.21 19.21 19.20 19.20 2.9K
15:52 19.18 19.18 19.17 19.17 3.5K
15:53 19.14 19.17 19.14 19.17 1.8K
15:54 19.14 19.16 19.14 19.16 1.9K
15:55 19.17 19.17 19.15 19.15 3.7K
15:56 19.17 19.18 19.16 19.18 5.1K
15:57 19.19 19.20 19.18 19.20 4.2K
15:58 19.19 19.20 19.19 19.20 6.5K
15:59 19.18 19.21 19.18 19.21 58.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available