Compass Diversified

CODI
🏛️ usa →
6.67
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 8.44 8.84 8.44 8.65 255.2K
09:31 8.52 8.61 8.46 8.60 42.9K
09:32 8.48 8.48 8.18 8.23 62.1K
09:33 8.23 8.23 8.09 8.20 32.3K
09:34 8.12 8.12 7.92 7.92 90.8K
09:35 7.92 7.99 7.76 7.76 47.3K
09:36 7.77 7.78 7.70 7.71 76.8K
09:37 7.75 7.86 7.71 7.80 69.6K
09:38 7.82 7.82 7.72 7.73 59.2K
09:39 7.73 7.73 7.59 7.59 70.5K
09:40 7.64 7.74 7.64 7.74 65.8K
09:41 7.66 7.70 7.65 7.69 35.7K
09:42 7.72 7.72 7.58 7.64 47.1K
09:43 7.64 7.66 7.55 7.57 35.0K
09:44 7.57 7.57 7.26 7.27 94.9K
09:45 7.27 7.30 7.11 7.14 84.3K
09:46 7.15 7.16 6.94 6.98 147.6K
09:47 6.94 7.09 6.81 7.09 118.5K
09:48 7.09 7.23 6.98 6.98 65.6K
09:49 6.98 7.02 6.80 6.82 43.6K
09:50 6.81 6.96 6.81 6.86 82.0K
09:51 6.85 6.89 6.84 6.86 47.5K
09:52 6.87 6.90 6.82 6.82 53.3K
09:53 6.83 6.83 6.49 6.49 184.5K
09:54 6.50 6.63 6.49 6.58 95.7K
09:55 6.61 6.61 6.52 6.60 47.4K
09:56 6.58 6.58 6.30 6.39 178.5K
09:57 6.38 6.45 6.34 6.43 79.7K
09:58 6.43 6.64 6.43 6.64 79.3K
09:59 6.62 6.65 6.55 6.62 116.2K
10:00 6.58 6.87 6.58 6.86 69.1K
10:01 6.82 6.87 6.74 6.75 64.9K
10:02 6.74 6.74 6.60 6.65 92.2K
10:03 6.68 6.74 6.65 6.70 71.0K
10:04 6.70 6.80 6.66 6.80 37.6K
10:05 6.79 6.79 6.73 6.73 64.2K
10:06 6.65 6.72 6.65 6.70 41.8K
10:07 6.72 6.72 6.68 6.67 33.3K
10:08 6.68 6.73 6.67 6.71 58.4K
10:09 6.69 6.71 6.68 6.71 14.4K
10:10 6.73 6.73 6.69 6.70 44.8K
10:11 6.69 6.69 6.48 6.53 101.8K
10:12 6.52 6.52 6.43 6.44 51.4K
10:13 6.45 6.45 6.36 6.38 58.3K
10:14 6.38 6.39 6.36 6.37 28.6K
10:15 6.41 6.44 6.38 6.42 53.9K
10:16 6.39 6.39 6.30 6.30 152.3K
10:17 6.30 6.35 6.30 6.33 90.6K
10:18 6.33 6.36 6.32 6.36 67.7K
10:19 6.36 6.44 6.36 6.39 65.0K
10:20 6.38 6.38 6.32 6.33 44.6K
10:21 6.34 6.41 6.33 6.41 47.9K
10:22 6.39 6.42 6.37 6.37 87.9K
10:23 6.38 6.38 6.25 6.30 98.2K
10:24 6.26 6.30 6.26 6.29 39.1K
10:25 6.29 6.34 6.28 6.31 60.2K
10:26 6.32 6.33 6.29 6.33 22.0K
10:27 6.31 6.34 6.31 6.33 28.1K
10:28 6.33 6.37 6.32 6.34 27.3K
10:29 6.33 6.41 6.32 6.41 31.5K
10:30 6.39 6.42 6.38 6.39 41.1K
10:31 6.39 6.43 6.38 6.42 45.3K
10:32 6.41 6.44 6.41 6.43 42.0K
10:33 6.43 6.48 6.43 6.46 30.3K
10:34 6.47 6.51 6.47 6.50 114.8K
10:35 6.50 6.50 6.42 6.46 79.9K
10:36 6.44 6.44 6.39 6.39 18.4K
10:37 6.37 6.38 6.34 6.37 50.7K
10:38 6.37 6.40 6.37 6.40 33.2K
10:39 6.39 6.42 6.37 6.42 11.2K
10:40 6.41 6.44 6.41 6.44 24.8K
10:41 6.44 6.48 6.44 6.44 40.9K
10:42 6.46 6.48 6.46 6.48 25.7K
10:43 6.46 6.48 6.45 6.46 14.5K
10:44 6.46 6.47 6.45 6.46 15.4K
10:45 6.45 6.45 6.43 6.45 13.1K
10:46 6.46 6.46 6.37 6.38 20.0K
10:47 6.38 6.38 6.35 6.35 30.0K
10:48 6.35 6.36 6.27 6.27 60.3K
10:49 6.25 6.26 6.16 6.18 85.8K
10:50 6.19 6.20 6.18 6.20 71.4K
10:51 6.21 6.21 6.19 6.20 49.5K
10:52 6.20 6.21 6.19 6.20 41.9K
10:53 6.19 6.20 6.11 6.13 72.1K
10:54 6.13 6.19 6.12 6.16 58.8K
10:55 6.17 6.19 6.17 6.19 14.9K
10:56 6.19 6.19 6.13 6.13 22.1K
10:57 6.12 6.17 6.09 6.14 69.3K
10:58 6.12 6.14 6.08 6.08 30.9K
10:59 6.08 6.08 6.05 6.05 49.0K
11:00 6.07 6.08 6.06 6.07 22.2K
11:01 6.07 6.09 6.07 6.09 43.2K
11:02 6.10 6.13 6.09 6.11 46.5K
11:03 6.12 6.12 6.11 6.12 14.5K
11:04 6.10 6.11 6.10 6.11 17.2K
11:05 6.13 6.20 6.13 6.20 43.4K
11:06 6.20 6.21 6.20 6.21 33.9K
11:07 6.20 6.20 6.15 6.16 18.1K
11:08 6.16 6.16 6.15 6.16 15.6K
11:09 6.17 6.27 6.17 6.26 38.0K
11:10 6.27 6.27 6.23 6.23 33.1K
11:11 6.23 6.23 6.21 6.22 10.6K
11:12 6.24 6.26 6.22 6.26 26.3K
11:13 6.26 6.28 6.25 6.27 22.9K
11:14 6.26 6.33 6.26 6.33 34.5K
11:15 6.33 6.34 6.33 6.34 16.2K
11:16 6.33 6.34 6.31 6.31 23.0K
11:17 6.34 6.35 6.31 6.35 29.5K
11:18 6.35 6.39 6.35 6.39 36.5K
11:19 6.41 6.51 6.41 6.51 46.8K
11:20 6.50 6.50 6.46 6.49 22.6K
11:21 6.49 6.64 6.49 6.61 59.5K
11:22 6.61 6.68 6.59 6.68 33.7K
11:23 6.67 6.73 6.63 6.68 88.7K
11:24 6.68 6.70 6.64 6.70 87.5K
11:25 6.72 6.72 6.55 6.58 40.7K
11:26 6.58 6.59 6.52 6.59 33.9K
11:27 6.61 6.65 6.60 6.65 16.7K
11:28 6.65 6.66 6.65 6.65 16.0K
11:29 6.66 6.66 6.62 6.63 11.2K
11:30 6.60 6.61 6.57 6.61 31.9K
11:31 6.60 6.65 6.60 6.64 17.7K
11:32 6.64 6.64 6.62 6.63 7.0K
11:33 6.64 6.70 6.64 6.69 34.7K
11:34 6.71 6.78 6.71 6.78 25.0K
11:35 6.78 6.85 6.78 6.85 32.5K
11:36 6.86 6.90 6.84 6.87 60.9K
11:37 6.86 6.94 6.84 6.91 58.3K
11:38 6.90 6.93 6.89 6.93 30.9K
11:39 6.93 6.97 6.93 6.95 40.3K
11:40 6.97 6.97 6.95 6.96 29.2K
11:41 6.96 7.00 6.95 6.98 47.5K
11:42 6.99 7.00 6.98 6.98 33.3K
11:43 6.99 7.05 6.97 7.03 37.3K
11:44 7.03 7.03 6.98 6.98 68.7K
11:45 6.98 7.02 6.96 6.96 45.7K
11:46 6.87 6.91 6.84 6.84 67.7K
11:47 6.84 6.84 6.80 6.82 37.1K
11:48 6.81 6.83 6.77 6.77 16.2K
11:49 6.78 6.82 6.78 6.82 29.4K
11:50 6.81 6.82 6.78 6.78 20.8K
11:51 6.79 6.85 6.78 6.82 40.6K
11:52 6.83 6.83 6.79 6.79 11.5K
11:53 6.79 6.81 6.78 6.79 18.6K
11:54 6.79 6.80 6.79 6.79 22.8K
11:55 6.78 6.78 6.76 6.76 12.6K
11:56 6.76 6.78 6.76 6.77 13.5K
11:57 6.77 6.78 6.77 6.77 2.8K
11:58 6.77 6.78 6.72 6.77 26.3K
11:59 6.77 6.94 6.77 6.93 67.1K
12:00 6.93 6.98 6.92 6.98 39.0K
12:01 7.00 7.04 6.99 7.01 67.9K
12:02 7.03 7.03 6.96 7.01 134.1K
12:03 7.02 7.02 7.00 7.00 40.3K
12:04 7.01 7.08 7.01 7.08 54.6K
12:05 7.09 7.23 7.09 7.23 42.2K
12:06 7.23 7.25 7.21 7.21 60.2K
12:07 7.22 7.23 7.19 7.19 50.9K
12:08 7.19 7.24 7.17 7.24 22.3K
12:09 7.19 7.20 7.15 7.15 27.5K
12:10 7.15 7.29 7.15 7.29 26.8K
12:11 7.29 7.29 7.22 7.24 16.2K
12:12 7.20 7.26 7.20 7.26 17.5K
12:13 7.25 7.29 7.25 7.28 19.5K
12:14 7.26 7.29 7.26 7.27 24.7K
12:15 7.26 7.30 7.22 7.30 23.2K
12:16 7.29 7.30 7.27 7.28 17.5K
12:17 7.28 7.33 7.28 7.29 20.1K
12:18 7.29 7.31 7.26 7.30 17.5K
12:19 7.29 7.29 7.20 7.23 55.2K
12:20 7.22 7.28 7.22 7.28 18.2K
12:21 7.29 7.29 7.24 7.25 8.8K
12:22 7.24 7.31 7.24 7.29 29.1K
12:23 7.31 7.34 7.30 7.34 12.1K
12:24 7.34 7.40 7.34 7.40 22.4K
12:25 7.39 7.40 7.38 7.39 12.2K
12:26 7.39 7.39 7.37 7.38 19.0K
12:27 7.37 7.40 7.36 7.36 16.8K
12:28 7.39 7.39 7.30 7.30 30.2K
12:29 7.32 7.32 7.25 7.28 30.8K
12:30 7.28 7.30 7.28 7.29 16.6K
12:31 7.30 7.33 7.30 7.30 24.8K
12:32 7.31 7.36 7.31 7.35 35.9K
12:33 7.32 7.33 7.32 7.33 15.5K
12:34 7.32 7.33 7.26 7.30 24.9K
12:35 7.29 7.30 7.29 7.29 5.5K
12:36 7.28 7.35 7.23 7.35 44.9K
12:37 7.33 7.37 7.33 7.36 8.5K
12:38 7.37 7.39 7.36 7.39 6.6K
12:39 7.39 7.40 7.36 7.36 11.6K
12:40 7.36 7.36 7.34 7.34 14.4K
12:41 7.36 7.41 7.36 7.39 23.3K
12:42 7.39 7.39 7.34 7.34 11.2K
12:43 7.37 7.37 7.32 7.33 9.8K
12:44 7.33 7.33 7.29 7.32 43.5K
12:45 7.32 7.34 7.29 7.34 16.5K
12:46 7.33 7.35 7.33 7.33 12.4K
12:47 7.32 7.34 7.32 7.33 7.8K
12:48 7.33 7.33 7.32 7.33 1.9K
12:49 7.33 7.40 7.33 7.38 24.9K
12:50 7.37 7.37 7.33 7.33 9.4K
12:51 7.32 7.32 7.24 7.25 52.7K
12:52 7.24 7.28 7.24 7.28 22.0K
12:53 7.29 7.29 7.28 7.29 8.4K
12:54 7.29 7.29 7.27 7.27 1.9K
12:55 7.28 7.28 7.26 7.26 16.2K
12:56 7.27 7.28 7.27 7.28 11.2K
12:57 7.28 7.28 7.26 7.27 9.9K
12:58 7.27 7.27 7.24 7.24 23.9K
12:59 7.25 7.25 7.23 7.23 20.4K
13:00 7.24 7.24 7.20 7.21 37.2K
13:01 7.21 7.21 7.18 7.18 38.1K
13:02 7.18 7.18 7.13 7.13 48.8K
13:03 7.12 7.12 7.07 7.08 42.4K
13:04 7.08 7.10 7.08 7.09 11.9K
13:05 7.09 7.09 7.05 7.05 29.2K
13:06 7.04 7.06 7.03 7.05 30.1K
13:07 7.06 7.06 7.03 7.03 15.2K
13:08 7.03 7.05 7.02 7.02 5.0K
13:09 7.02 7.03 7.02 7.02 8.0K
13:10 7.02 7.06 7.02 7.06 20.8K
13:11 7.05 7.08 7.05 7.07 23.6K
13:12 7.07 7.07 7.03 7.03 13.2K
13:13 7.04 7.08 7.04 7.08 27.1K
13:14 7.06 7.10 7.06 7.09 20.6K
13:15 7.09 7.13 7.06 7.13 27.4K
13:16 7.13 7.13 7.12 7.12 7.1K
13:17 7.13 7.13 7.10 7.10 14.7K
13:18 7.05 7.06 7.00 7.01 31.7K
13:19 7.01 7.01 6.91 6.95 103.2K
13:20 6.95 7.01 6.93 7.01 29.7K
13:21 7.01 7.01 7.00 7.00 17.7K
13:22 6.99 7.00 6.95 6.97 16.2K
13:23 6.97 6.98 6.96 6.97 9.1K
13:24 6.99 7.00 6.99 7.00 9.0K
13:25 7.00 7.01 7.00 7.01 7.0K
13:26 7.01 7.03 7.01 7.03 15.3K
13:27 7.03 7.04 7.03 7.03 17.6K
13:28 7.03 7.04 7.03 7.04 9.3K
13:29 7.04 7.07 7.04 7.07 25.1K
13:30 7.07 7.08 7.07 7.08 23.8K
13:31 7.08 7.08 7.04 7.04 18.7K
13:32 7.03 7.03 7.01 7.01 10.9K
13:33 7.01 7.02 7.01 7.01 7.7K
13:34 7.01 7.01 6.90 6.90 27.7K
13:35 6.91 6.94 6.90 6.93 37.0K
13:36 6.94 6.94 6.93 6.93 9.0K
13:37 6.95 6.96 6.94 6.96 12.2K
13:38 6.96 6.97 6.94 6.94 26.7K
13:39 6.95 6.95 6.94 6.95 3.3K
13:40 6.93 6.95 6.90 6.94 26.2K
13:41 6.95 6.98 6.95 6.97 32.6K
13:42 6.98 6.98 6.97 6.97 1.2K
13:43 6.98 6.98 6.94 6.98 32.7K
13:44 6.98 6.98 6.96 6.96 4.6K
13:45 6.94 6.96 6.92 6.94 33.3K
13:46 6.94 6.95 6.93 6.93 24.9K
13:47 6.93 6.93 6.90 6.91 24.6K
13:48 6.88 6.92 6.88 6.91 26.9K
13:49 6.92 6.92 6.90 6.91 9.3K
13:50 6.91 6.94 6.91 6.94 13.1K
13:51 6.94 6.94 6.93 6.93 6.0K
13:52 6.93 6.93 6.91 6.92 3.9K
13:53 6.93 6.93 6.92 6.92 16.1K
13:54 6.96 7.05 6.96 7.05 41.8K
13:55 7.04 7.04 7.01 7.01 25.6K
13:56 7.02 7.02 6.98 6.98 14.5K
13:57 6.97 7.00 6.97 6.99 10.6K
13:58 7.00 7.00 6.98 7.00 3.9K
13:59 7.00 7.00 6.99 7.00 6.4K
14:00 7.00 7.01 7.00 7.01 18.6K
14:01 7.03 7.04 7.02 7.02 14.3K
14:02 7.03 7.06 7.02 7.04 14.8K
14:03 7.05 7.06 7.04 7.05 17.4K
14:04 7.05 7.05 7.04 7.04 1.7K
14:05 7.05 7.06 7.04 7.06 10.0K
14:06 7.05 7.06 7.02 7.03 23.6K
14:07 7.01 7.03 7.01 7.03 3.1K
14:08 7.03 7.04 7.02 7.04 14.4K
14:09 7.04 7.04 7.02 7.02 5.5K
14:10 7.03 7.06 7.03 7.06 130.4K
14:11 7.06 7.07 7.01 7.01 8.6K
14:12 7.02 7.02 7.01 7.01 7.5K
14:13 7.01 7.01 6.99 7.01 21.1K
14:14 7.00 7.01 7.00 7.00 3.9K
14:15 7.01 7.02 7.01 7.01 4.2K
14:16 7.00 7.01 7.00 7.01 4.3K
14:17 7.01 7.02 7.01 7.02 6.8K
14:18 7.02 7.02 7.01 7.01 8.5K
14:19 7.01 7.01 6.95 6.95 23.6K
14:20 6.96 6.96 6.95 6.96 5.9K
14:21 6.96 6.96 6.96 6.96 8.6K
14:22 6.97 6.97 6.96 6.97 10.4K
14:23 6.97 6.97 6.94 6.94 9.2K
14:24 6.93 6.95 6.92 6.95 17.9K
14:25 6.96 6.96 6.94 6.94 20.0K
14:26 6.95 6.95 6.93 6.93 5.2K
14:27 6.93 6.95 6.93 6.95 4.3K
14:28 6.95 6.95 6.95 6.95 10.6K
14:29 6.94 6.95 6.94 6.95 5.5K
14:30 6.95 6.95 6.93 6.94 76.5K
14:31 6.94 6.94 6.93 6.93 12.7K
14:32 6.93 6.96 6.93 6.96 34.1K
14:33 6.96 6.96 6.94 6.96 19.5K
14:34 6.97 6.99 6.97 6.99 23.9K
14:35 6.99 7.00 6.95 6.95 12.0K
14:36 6.97 7.01 6.96 7.00 22.8K
14:37 7.01 7.01 6.93 6.93 68.9K
14:38 6.94 6.96 6.94 6.96 17.4K
14:39 6.96 6.96 6.95 6.96 4.3K
14:40 6.96 6.96 6.96 6.96 9.5K
14:41 6.97 6.97 6.96 6.96 8.7K
14:42 6.95 6.96 6.95 6.96 12.5K
14:43 6.96 6.96 6.96 6.96 1.9K
14:44 6.97 6.97 6.96 6.96 4.6K
14:45 6.96 6.96 6.94 6.95 27.4K
14:46 6.95 6.96 6.95 6.96 2.4K
14:47 6.95 6.95 6.94 6.94 2.7K
14:48 6.94 6.99 6.94 6.98 70.3K
14:49 6.98 7.00 6.98 6.99 10.8K
14:50 6.99 7.00 6.98 6.99 18.7K
14:51 6.99 6.99 6.96 6.98 7.3K
14:52 6.97 6.97 6.96 6.96 2.0K
14:53 6.97 6.97 6.96 6.96 2.3K
14:54 6.96 6.97 6.96 6.96 7.1K
14:55 6.97 6.97 6.95 6.95 6.0K
14:56 6.95 6.95 6.92 6.93 30.3K
14:57 6.91 6.93 6.91 6.93 3.5K
14:58 6.92 6.93 6.92 6.93 4.0K
14:59 6.92 6.92 6.90 6.91 17.0K
15:00 6.86 6.88 6.86 6.88 80.0K
15:01 6.88 6.89 6.88 6.89 10.2K
15:02 6.90 6.90 6.88 6.88 3.8K
15:03 6.88 6.88 6.82 6.84 50.8K
15:04 6.84 6.89 6.84 6.88 28.6K
15:05 6.87 6.88 6.87 6.87 9.5K
15:06 6.87 6.87 6.86 6.87 66.9K
15:07 6.86 6.86 6.84 6.85 63.1K
15:08 6.85 6.85 6.80 6.80 13.1K
15:09 6.76 6.78 6.75 6.78 91.2K
15:10 6.77 6.79 6.77 6.79 22.2K
15:11 6.79 6.80 6.78 6.79 9.2K
15:12 6.78 6.80 6.76 6.76 23.3K
15:13 6.76 6.77 6.72 6.73 30.3K
15:14 6.72 6.73 6.72 6.73 31.8K
15:15 6.73 6.73 6.68 6.68 26.4K
15:16 6.68 6.69 6.68 6.69 9.5K
15:17 6.68 6.69 6.67 6.67 27.3K
15:18 6.68 6.68 6.63 6.63 60.6K
15:19 6.66 6.66 6.63 6.63 92.6K
15:20 6.64 6.65 6.57 6.60 62.9K
15:21 6.59 6.60 6.55 6.56 51.8K
15:22 6.56 6.57 6.54 6.55 142.6K
15:23 6.53 6.54 6.51 6.54 98.2K
15:24 6.54 6.54 6.49 6.50 130.7K
15:25 6.50 6.57 6.49 6.56 78.9K
15:26 6.56 6.56 6.51 6.52 43.6K
15:27 6.52 6.52 6.48 6.49 39.5K
15:28 6.48 6.52 6.48 6.51 19.6K
15:29 6.50 6.52 6.49 6.52 32.6K
15:30 6.51 6.55 6.51 6.55 38.7K
15:31 6.55 6.55 6.53 6.53 23.7K
15:32 6.53 6.53 6.51 6.50 20.4K
15:33 6.51 6.56 6.50 6.54 36.1K
15:34 6.54 6.55 6.53 6.54 19.4K
15:35 6.54 6.56 6.54 6.55 31.6K
15:36 6.55 6.65 6.55 6.65 58.7K
15:37 6.64 6.64 6.59 6.61 19.5K
15:38 6.59 6.61 6.59 6.60 165.1K
15:39 6.59 6.61 6.59 6.61 82.0K
15:40 6.62 6.62 6.62 6.61 13.1K
15:41 6.61 6.61 6.61 6.61 7.3K
15:42 6.61 6.61 6.61 6.61 26.6K
15:43 6.62 6.74 6.62 6.74 71.3K
15:44 6.74 6.74 6.70 6.71 28.7K
15:45 6.73 6.73 6.70 6.71 34.3K
15:46 6.71 6.71 6.70 6.70 21.9K
15:47 6.70 6.70 6.69 6.70 18.4K
15:48 6.69 6.70 6.65 6.65 33.0K
15:49 6.65 6.66 6.63 6.65 35.7K
15:50 6.64 6.66 6.63 6.65 33.8K
15:51 6.64 6.68 6.64 6.68 36.4K
15:52 6.68 6.68 6.65 6.66 36.1K
15:53 6.66 6.70 6.66 6.68 45.5K
15:54 6.69 6.70 6.68 6.69 57.5K
15:55 6.69 6.69 6.63 6.63 44.8K
15:56 6.62 6.62 6.58 6.59 145.7K
15:57 6.59 6.59 6.53 6.55 99.2K
15:58 6.55 6.56 6.53 6.55 81.7K
15:59 6.55 6.55 6.50 6.55 803.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available