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
09:33 19.00 19.00 19.00 19.00 6.6K
09:39 19.13 19.13 19.13 19.13 0.2K
09:40 19.09 19.09 19.09 19.09 0.2K
09:42 19.13 19.13 19.05 19.05 1.1K
09:44 18.90 18.90 18.90 18.90 1.8K
09:51 18.75 18.75 18.75 18.75 2.1K
09:54 18.75 18.75 18.75 18.75 0.4K
09:58 18.78 18.78 18.78 18.78 0.2K
09:59 18.78 18.78 18.78 18.78 0.5K
10:01 18.69 18.69 18.69 18.69 2.3K
10:04 18.75 18.77 18.75 18.77 1.0K
10:05 18.82 18.82 18.82 18.82 9.7K
10:07 18.82 18.82 18.82 18.82 0.3K
10:12 18.82 18.82 18.82 18.82 0.2K
10:14 18.79 18.79 18.77 18.79 0.3K
10:15 18.77 18.77 18.77 18.77 0.6K
10:21 18.82 18.82 18.81 18.81 0.5K
10:22 18.81 18.81 18.81 18.81 0.9K
10:26 18.77 18.77 18.77 18.77 0.1K
10:28 18.77 18.77 18.75 18.75 2.1K
10:31 18.76 18.76 18.76 18.76 0.5K
10:35 18.81 18.81 18.81 18.81 1.3K
10:36 18.83 18.83 18.83 18.83 0.3K
10:37 18.83 18.83 18.83 18.83 0.2K
10:38 18.83 18.85 18.83 18.85 2.8K
10:39 18.88 18.88 18.88 18.88 0.9K
10:40 18.89 18.89 18.89 18.89 0.1K
10:41 18.88 18.91 18.88 18.91 2.1K
10:42 18.91 18.91 18.91 18.91 0.8K
10:44 18.91 18.92 18.91 18.92 4.0K
10:50 18.89 18.89 18.89 18.89 2.8K
10:54 18.88 18.88 18.88 18.88 1.3K
10:56 18.87 18.87 18.87 18.87 1.9K
10:58 18.88 18.88 18.88 18.88 0.1K
10:59 18.88 18.88 18.88 18.88 0.5K
11:01 18.87 18.88 18.87 18.87 2.8K
11:04 18.88 18.88 18.88 18.88 0.5K
11:05 18.88 18.88 18.88 18.88 0.2K
11:06 18.86 18.86 18.86 18.86 0.4K
11:09 18.86 18.86 18.86 18.86 2.0K
11:10 18.88 18.88 18.88 18.88 1.1K
11:11 18.89 18.89 18.89 18.89 0.4K
11:15 18.89 18.89 18.87 18.87 12.1K
11:17 18.81 18.81 18.81 18.81 1.3K
11:18 18.81 18.81 18.81 18.81 0.7K
11:26 18.80 18.80 18.80 18.80 0.9K
11:32 18.79 18.79 18.79 18.79 0.6K
11:40 18.79 18.79 18.79 18.79 0.2K
11:42 18.77 18.77 18.77 18.77 0.4K
11:44 18.74 18.74 18.74 18.74 0.5K
11:45 18.76 18.76 18.76 18.76 0.3K
11:47 18.78 18.78 18.78 18.78 0.3K
11:50 18.78 18.78 18.78 18.77 0.1K
11:52 18.76 18.76 18.76 18.76 0.8K
11:54 18.71 18.71 18.71 18.70 10.9K
11:55 18.70 18.70 18.70 18.70 0.2K
12:01 18.70 18.71 18.70 18.71 0.8K
12:02 18.66 18.66 18.66 18.66 0.4K
12:05 18.69 18.69 18.69 18.69 1.0K
12:16 18.67 18.67 18.67 18.67 1.1K
12:21 18.65 18.65 18.65 18.65 0.7K
12:24 18.66 18.66 18.66 18.66 1.1K
12:26 18.64 18.64 18.64 18.64 0.9K
12:35 18.66 18.66 18.66 18.66 0.4K
12:40 18.65 18.65 18.65 18.65 1.2K
12:41 18.66 18.67 18.66 18.67 0.9K
12:43 18.70 18.70 18.70 18.70 0.4K
12:51 18.70 18.70 18.70 18.70 0.6K
12:57 18.68 18.68 18.68 18.68 0.3K
12:59 18.70 18.70 18.70 18.70 0.3K
13:02 18.69 18.69 18.69 18.69 0.1K
13:03 18.66 18.66 18.66 18.66 2.6K
13:16 18.61 18.61 18.59 18.59 0.6K
13:19 18.62 18.62 18.62 18.62 0.9K
13:26 18.58 18.60 18.58 18.60 2.2K
13:35 18.57 18.57 18.57 18.57 0.4K
13:38 18.57 18.57 18.57 18.57 1.3K
13:40 18.57 18.57 18.57 18.57 1.5K
13:43 18.59 18.59 18.59 18.59 0.5K
13:45 18.59 18.59 18.59 18.59 0.2K
13:47 18.61 18.61 18.61 18.61 0.7K
13:49 18.64 18.64 18.64 18.64 0.6K
13:57 18.64 18.66 18.64 18.66 2.2K
14:12 18.66 18.66 18.66 18.66 0.3K
14:13 18.64 18.66 18.64 18.66 1.5K
14:14 18.66 18.66 18.66 18.66 0.2K
14:15 18.65 18.68 18.65 18.68 10.7K
14:19 18.67 18.72 18.67 18.72 4.6K
14:21 18.71 18.71 18.71 18.70 1.9K
14:22 18.72 18.74 18.72 18.74 1.1K
14:24 18.74 18.74 18.74 18.74 3.5K
14:30 18.79 18.81 18.79 18.81 0.8K
14:31 18.79 18.79 18.79 18.79 7.5K
14:36 18.78 18.78 18.76 18.76 4.7K
14:37 18.76 18.76 18.76 18.76 2.0K
14:45 18.76 18.76 18.76 18.76 1.2K
14:52 18.77 18.78 18.77 18.78 2.5K
14:53 18.79 18.79 18.79 18.79 1.6K
14:56 18.80 18.80 18.80 18.80 0.7K
14:58 18.80 18.80 18.80 18.80 2.5K
15:00 18.81 18.81 18.81 18.81 0.5K
15:03 18.82 18.82 18.82 18.82 0.1K
15:04 18.81 18.81 18.81 18.81 0.3K
15:07 18.81 18.81 18.81 18.81 0.5K
15:09 18.81 18.81 18.81 18.81 0.3K
15:10 18.79 18.79 18.79 18.79 4.3K
15:13 18.79 18.80 18.79 18.80 1.6K
15:15 18.80 18.80 18.80 18.80 1.4K
15:17 18.80 18.80 18.80 18.80 0.9K
15:19 18.82 18.82 18.82 18.82 0.2K
15:20 18.81 18.81 18.81 18.81 0.2K
15:21 18.79 18.79 18.79 18.79 3.2K
15:23 18.81 18.81 18.81 18.81 3.5K
15:27 18.80 18.80 18.80 18.80 1.0K
15:30 18.80 18.81 18.80 18.81 1.5K
15:31 18.80 18.80 18.78 18.77 5.0K
15:33 18.78 18.78 18.78 18.77 0.7K
15:34 18.77 18.77 18.77 18.77 0.2K
15:36 18.78 18.78 18.78 18.78 2.0K
15:37 18.78 18.78 18.78 18.78 0.9K
15:39 18.78 18.78 18.78 18.78 4.3K
15:44 18.77 18.77 18.77 18.77 2.3K
15:47 18.80 18.80 18.80 18.80 0.2K
15:49 18.80 18.83 18.80 18.83 1.3K
15:50 18.82 18.82 18.82 18.82 0.8K
15:52 18.83 18.83 18.83 18.83 0.3K
15:53 18.83 18.83 18.83 18.83 1.1K
15:54 18.83 18.83 18.83 18.83 0.1K
15:55 18.83 18.83 18.80 18.82 3.4K
15:56 18.82 18.82 18.81 18.81 1.8K
15:57 18.82 18.83 18.80 18.81 4.8K
15:58 18.79 18.81 18.79 18.81 4.4K
15:59 18.80 18.81 18.80 18.81 55.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available