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 17.13 17.13 17.13 17.13 3.6K
09:35 17.18 17.18 17.18 17.18 0.2K
09:36 17.13 17.13 17.10 17.10 1.1K
09:37 17.13 17.18 17.12 17.18 2.8K
09:40 17.20 17.23 17.20 17.23 0.3K
09:41 17.20 17.20 17.20 17.20 0.3K
09:43 17.20 17.20 17.20 17.20 0.4K
09:44 17.30 17.30 17.26 17.28 2.5K
09:45 17.28 17.28 17.25 17.25 0.5K
09:46 17.19 17.19 17.19 17.19 0.8K
09:47 17.22 17.22 17.22 17.22 0.2K
09:48 17.22 17.22 17.22 17.22 0.1K
09:50 17.24 17.24 17.24 17.24 0.4K
09:51 17.23 17.25 17.23 17.25 2.6K
09:54 17.23 17.23 17.23 17.23 0.1K
09:55 17.21 17.21 17.21 17.21 0.1K
09:56 17.26 17.27 17.25 17.27 2.2K
09:57 17.27 17.27 17.27 17.27 0.2K
09:58 17.23 17.23 17.23 17.22 0.6K
10:00 17.26 17.26 17.25 17.25 1.0K
10:03 17.29 17.29 17.26 17.26 1.1K
10:04 17.26 17.30 17.26 17.30 1.2K
10:06 17.34 17.34 17.34 17.34 0.4K
10:08 17.30 17.30 17.20 17.20 0.8K
10:09 17.26 17.26 17.22 17.22 4.7K
10:10 17.20 17.20 17.18 17.18 0.7K
10:11 17.17 17.17 17.17 17.17 2.2K
10:12 17.20 17.20 17.18 17.19 2.2K
10:13 17.24 17.24 17.24 17.24 1.1K
10:14 17.22 17.22 17.18 17.18 0.7K
10:15 17.19 17.19 17.19 17.18 1.0K
10:17 17.25 17.25 17.25 17.25 0.7K
10:21 17.24 17.24 17.24 17.24 1.1K
10:22 17.25 17.27 17.25 17.27 0.6K
10:24 17.27 17.27 17.27 17.27 0.4K
10:27 17.26 17.26 17.26 17.26 0.1K
10:28 17.26 17.26 17.26 17.26 0.3K
10:29 17.26 17.26 17.26 17.26 1.2K
10:30 17.29 17.29 17.29 17.29 0.5K
10:31 17.22 17.22 17.22 17.22 0.2K
10:32 17.23 17.25 17.23 17.25 8.7K
10:34 17.20 17.20 17.20 17.20 1.2K
10:38 17.22 17.22 17.22 17.22 0.8K
10:39 17.17 17.20 17.17 17.20 1.5K
10:47 17.22 17.22 17.22 17.22 0.5K
10:54 17.22 17.22 17.22 17.22 0.5K
10:55 17.24 17.24 17.23 17.23 2.8K
10:56 17.23 17.23 17.23 17.23 2.0K
11:01 17.21 17.22 17.21 17.22 0.7K
11:02 17.22 17.22 17.22 17.22 0.2K
11:03 17.22 17.22 17.22 17.22 1.1K
11:07 17.23 17.23 17.23 17.23 1.2K
11:10 17.24 17.25 17.23 17.23 0.8K
11:11 17.25 17.25 17.25 17.25 1.9K
11:13 17.25 17.25 17.25 17.25 5.0K
11:21 17.24 17.25 17.24 17.25 0.8K
11:22 17.27 17.27 17.27 17.27 1.7K
11:29 17.28 17.28 17.28 17.27 0.4K
11:31 17.24 17.24 17.24 17.24 2.0K
11:37 17.25 17.25 17.25 17.25 0.8K
11:43 17.19 17.20 17.19 17.20 1.4K
11:45 17.17 17.17 17.17 17.17 0.4K
11:46 17.16 17.16 17.16 17.16 1.0K
11:48 17.13 17.14 17.13 17.14 0.4K
11:49 17.15 17.15 17.15 17.15 1.3K
11:53 17.14 17.14 17.14 17.14 0.6K
11:54 17.12 17.12 17.12 17.12 0.4K
11:55 17.12 17.12 17.12 17.11 0.9K
11:57 17.08 17.08 17.08 17.08 0.3K
11:58 17.10 17.10 17.10 17.10 0.5K
12:01 17.08 17.08 17.08 17.08 0.6K
12:03 17.04 17.04 17.04 17.04 0.8K
12:04 17.04 17.06 17.04 17.06 1.2K
12:05 17.06 17.06 17.06 17.06 0.9K
12:08 17.08 17.08 17.08 17.08 1.3K
12:16 17.06 17.06 17.06 17.06 2.2K
12:24 17.06 17.06 17.06 17.06 1.2K
12:25 17.07 17.07 17.07 17.07 1.8K
12:30 17.07 17.07 17.07 17.07 2.0K
12:31 17.06 17.06 17.06 17.06 0.2K
12:32 17.06 17.07 17.06 17.07 1.9K
12:34 17.11 17.11 17.11 17.11 1.1K
12:37 17.11 17.11 17.11 17.11 2.2K
12:40 17.07 17.07 17.07 17.07 0.9K
12:46 17.05 17.05 17.05 17.05 0.6K
12:47 17.05 17.05 17.05 17.05 1.1K
12:54 17.06 17.06 17.06 17.06 1.1K
12:55 17.03 17.03 17.03 17.03 0.7K
12:56 17.03 17.03 17.03 17.02 0.4K
12:57 17.02 17.02 17.02 17.02 1.2K
13:04 17.06 17.06 17.06 17.06 1.3K
13:06 17.07 17.07 17.07 17.07 0.5K
13:12 17.08 17.09 17.08 17.09 1.7K
13:17 17.09 17.09 17.09 17.09 0.7K
13:19 17.09 17.09 17.09 17.09 0.9K
13:21 17.09 17.09 17.09 17.09 2.8K
13:25 17.08 17.08 17.08 17.08 3.1K
13:44 17.00 17.00 17.00 17.00 1.4K
13:50 17.02 17.02 17.02 17.02 1.8K
13:56 17.00 17.00 16.99 16.99 1.8K
14:05 17.00 17.00 17.00 17.00 2.5K
14:19 17.02 17.02 17.02 17.02 1.0K
14:21 17.02 17.02 17.02 17.02 0.6K
14:22 17.03 17.03 17.03 17.03 0.4K
14:23 17.02 17.02 17.02 17.02 0.5K
14:25 17.01 17.01 17.01 17.01 0.7K
14:26 16.97 16.97 16.97 16.97 1.6K
14:27 16.98 16.98 16.98 16.98 3.6K
14:33 17.04 17.04 17.04 17.04 2.3K
14:45 17.02 17.02 17.02 17.02 0.4K
14:46 17.02 17.02 17.02 17.02 0.8K
14:50 17.01 17.01 17.01 17.01 0.6K
14:56 17.02 17.02 17.02 17.02 0.8K
14:58 17.03 17.03 17.03 17.03 2.0K
15:03 17.06 17.06 17.06 17.06 0.2K
15:04 17.05 17.05 17.05 17.05 1.5K
15:08 17.09 17.09 17.09 17.09 1.8K
15:15 17.08 17.08 17.08 17.08 1.1K
15:21 17.08 17.08 17.08 17.08 0.3K
15:22 17.10 17.10 17.10 17.10 1.5K
15:27 17.11 17.11 17.11 17.11 1.0K
15:28 17.12 17.12 17.12 17.11 3.1K
15:31 17.11 17.11 17.11 17.11 5.8K
15:35 17.13 17.13 17.13 17.13 1.1K
15:36 17.12 17.12 17.10 17.10 1.0K
15:37 17.11 17.11 17.11 17.11 0.8K
15:39 17.10 17.11 17.10 17.11 2.4K
15:40 17.11 17.11 17.11 17.11 1.7K
15:43 17.10 17.10 17.10 17.10 0.4K
15:44 17.10 17.10 17.10 17.10 1.3K
15:45 17.10 17.10 17.10 17.10 4.3K
15:46 17.10 17.10 17.10 17.10 1.4K
15:48 17.11 17.11 17.11 17.11 1.3K
15:49 17.12 17.12 17.11 17.11 7.0K
15:51 17.10 17.10 17.07 17.07 2.2K
15:52 17.08 17.08 17.07 17.07 3.1K
15:54 17.09 17.10 17.09 17.10 1.5K
15:55 17.08 17.08 17.08 17.08 2.6K
15:56 17.05 17.05 17.05 17.05 1.1K
15:57 17.04 17.07 17.04 17.07 5.6K
15:58 17.06 17.06 17.05 17.05 5.0K
15:59 17.03 17.03 17.01 17.02 42.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available