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 17.15 17.15 17.15 17.15 2.0K
09:35 17.15 17.15 17.15 17.15 0.9K
09:41 17.09 17.09 17.09 17.09 1.1K
09:45 17.20 17.24 17.20 17.24 0.7K
09:47 17.29 17.29 17.29 17.29 0.7K
09:48 17.29 17.29 17.24 17.24 1.4K
09:52 17.18 17.18 17.18 17.18 0.8K
09:55 17.21 17.21 17.11 17.11 2.0K
09:58 17.10 17.10 17.10 17.10 0.3K
09:59 17.14 17.14 17.14 17.14 0.7K
10:05 17.19 17.19 17.19 17.19 1.3K
10:08 17.17 17.17 17.17 17.17 1.5K
10:10 17.22 17.22 17.22 17.22 0.2K
10:14 17.19 17.19 17.19 17.19 0.1K
10:15 17.19 17.19 17.19 17.19 0.9K
10:17 17.19 17.22 17.19 17.22 0.5K
10:18 17.24 17.24 17.24 17.24 1.7K
10:23 17.23 17.26 17.23 17.26 3.2K
10:30 17.26 17.26 17.26 17.26 1.8K
10:31 17.22 17.22 17.22 17.22 0.7K
10:35 17.21 17.21 17.21 17.21 1.7K
10:45 17.20 17.20 17.20 17.20 0.5K
10:50 17.21 17.21 17.21 17.21 1.2K
10:53 17.19 17.21 17.19 17.21 3.0K
10:55 17.19 17.20 17.19 17.20 6.5K
10:58 17.19 17.19 17.19 17.19 1.0K
11:04 17.20 17.21 17.20 17.21 0.6K
11:06 17.19 17.19 17.19 17.19 0.9K
11:08 17.18 17.18 17.16 17.18 3.7K
11:09 17.17 17.17 17.17 17.17 0.2K
11:10 17.17 17.17 17.15 17.15 0.9K
11:13 17.15 17.15 17.15 17.15 0.7K
11:15 17.15 17.15 17.15 17.15 0.7K
11:16 17.16 17.16 17.16 17.16 0.1K
11:20 17.14 17.14 17.14 17.14 0.6K
11:21 17.13 17.14 17.13 17.14 5.5K
11:23 17.14 17.14 17.14 17.14 0.1K
11:24 17.12 17.12 17.12 17.12 0.6K
11:28 17.09 17.09 17.09 17.09 1.2K
11:34 17.07 17.07 17.07 17.07 1.2K
11:39 17.11 17.11 17.11 17.11 0.7K
11:44 17.13 17.13 17.13 17.13 0.6K
11:45 17.11 17.11 17.11 17.11 0.6K
11:48 17.10 17.10 17.09 17.09 0.7K
11:51 17.11 17.11 17.11 17.11 1.2K
11:52 17.14 17.14 17.14 17.14 0.7K
11:55 17.15 17.15 17.14 17.14 1.5K
11:56 17.14 17.14 17.14 17.14 2.0K
11:57 17.13 17.13 17.13 17.13 0.2K
11:58 17.14 17.14 17.14 17.14 0.4K
12:00 17.13 17.13 17.13 17.13 0.6K
12:01 17.14 17.14 17.14 17.14 0.6K
12:03 17.12 17.12 17.12 17.12 1.8K
12:05 17.12 17.12 17.12 17.11 0.5K
12:07 17.10 17.10 17.10 17.10 1.3K
12:08 17.11 17.11 17.11 17.11 1.5K
12:20 17.15 17.15 17.15 17.15 0.1K
12:22 17.14 17.14 17.14 17.14 1.2K
12:26 17.12 17.12 17.12 17.11 1.0K
12:28 17.12 17.12 17.12 17.11 0.6K
12:30 17.13 17.13 17.13 17.13 0.9K
12:37 17.13 17.13 17.12 17.12 0.8K
12:43 17.14 17.14 17.14 17.14 1.1K
12:51 17.17 17.17 17.15 17.15 0.9K
12:52 17.14 17.14 17.14 17.14 1.4K
12:53 17.14 17.14 17.13 17.13 2.4K
13:05 17.08 17.08 17.08 17.08 0.5K
13:09 17.08 17.08 17.08 17.08 0.4K
13:11 17.07 17.07 17.06 17.06 2.6K
13:25 17.10 17.11 17.10 17.11 1.6K
13:28 17.11 17.11 17.11 17.11 1.3K
13:29 17.11 17.11 17.11 17.11 3.3K
13:42 17.10 17.10 17.10 17.10 2.4K
13:49 17.16 17.16 17.16 17.16 0.6K
13:57 17.16 17.16 17.16 17.16 0.2K
13:58 17.16 17.16 17.16 17.16 0.5K
13:59 17.17 17.17 17.17 17.17 1.7K
14:10 17.19 17.19 17.19 17.19 1.0K
14:12 17.17 17.17 17.17 17.17 0.3K
14:13 17.16 17.18 17.16 17.18 1.2K
14:21 17.17 17.17 17.17 17.17 1.0K
14:27 17.21 17.21 17.21 17.21 0.5K
14:30 17.22 17.22 17.22 17.22 0.5K
14:33 17.22 17.24 17.22 17.24 6.4K
14:52 17.25 17.25 17.25 17.25 1.0K
14:58 17.26 17.26 17.26 17.26 1.1K
15:05 17.26 17.27 17.26 17.27 2.2K
15:18 17.27 17.27 17.27 17.27 0.9K
15:19 17.28 17.28 17.27 17.27 1.1K
15:21 17.28 17.28 17.28 17.28 0.3K
15:22 17.30 17.30 17.30 17.30 0.8K
15:24 17.30 17.30 17.30 17.30 1.1K
15:25 17.29 17.29 17.29 17.29 3.0K
15:26 17.29 17.29 17.29 17.29 0.4K
15:31 17.28 17.28 17.28 17.28 2.5K
15:34 17.30 17.30 17.30 17.30 0.7K
15:35 17.30 17.31 17.29 17.31 3.1K
15:36 17.31 17.31 17.31 17.31 2.5K
15:37 17.29 17.29 17.29 17.29 1.5K
15:38 17.29 17.29 17.29 17.29 3.4K
15:44 17.35 17.35 17.35 17.35 2.9K
15:48 17.35 17.35 17.35 17.35 1.0K
15:49 17.35 17.35 17.35 17.35 0.5K
15:50 17.35 17.35 17.35 17.35 0.5K
15:51 17.35 17.36 17.35 17.36 5.1K
15:52 17.36 17.36 17.36 17.36 2.4K
15:53 17.35 17.35 17.35 17.35 2.3K
15:54 17.34 17.34 17.34 17.34 1.7K
15:55 17.35 17.35 17.35 17.35 0.6K
15:56 17.35 17.35 17.35 17.35 1.7K
15:57 17.36 17.36 17.35 17.35 0.8K
15:58 17.36 17.36 17.36 17.37 3.0K
15:59 17.37 17.37 17.33 17.34 45.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available