Compass Diversified

CODI
🏛️ usa →
6.56
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 6.23 6.25 6.23 6.25 30.1K
09:32 6.25 6.26 6.25 6.26 3.2K
09:33 6.26 6.26 6.26 6.26 0.6K
09:34 6.27 6.27 6.27 6.27 0.2K
09:35 6.27 6.30 6.24 6.24 1.0K
09:36 6.24 6.24 6.24 6.24 0.8K
09:40 6.25 6.26 6.24 6.26 3.3K
09:42 6.25 6.25 6.25 6.25 0.9K
09:45 6.24 6.24 6.24 6.24 1.7K
09:46 6.23 6.24 6.23 6.24 2.2K
09:47 6.21 6.21 6.21 6.21 4.0K
09:48 6.20 6.21 6.20 6.21 1.8K
09:49 6.20 6.20 6.20 6.20 1.8K
09:50 6.20 6.20 6.19 6.19 6.9K
09:53 6.21 6.21 6.21 6.21 0.5K
09:54 6.20 6.21 6.19 6.21 4.3K
09:55 6.22 6.22 6.22 6.22 1.2K
09:56 6.22 6.22 6.22 6.22 0.4K
09:59 6.21 6.22 6.21 6.21 1.9K
10:00 6.22 6.25 6.22 6.24 1.7K
10:01 6.24 6.24 6.24 6.24 0.8K
10:02 6.24 6.25 6.23 6.24 3.8K
10:03 6.25 6.25 6.24 6.25 2.2K
10:04 6.26 6.27 6.26 6.27 0.6K
10:05 6.25 6.27 6.25 6.27 1.9K
10:06 6.27 6.28 6.27 6.28 0.6K
10:07 6.26 6.28 6.26 6.28 1.1K
10:08 6.27 6.28 6.26 6.28 0.3K
10:09 6.28 6.28 6.26 6.26 0.4K
10:10 6.28 6.28 6.28 6.28 0.4K
10:11 6.28 6.28 6.26 6.26 0.8K
10:12 6.27 6.28 6.27 6.28 0.4K
10:13 6.26 6.28 6.26 6.28 2.7K
10:14 6.27 6.28 6.24 6.25 10.8K
10:15 6.25 6.26 6.25 6.26 4.9K
10:16 6.25 6.25 6.23 6.23 2.2K
10:17 6.23 6.23 6.23 6.23 0.9K
10:19 6.22 6.22 6.22 6.22 0.9K
10:20 6.22 6.23 6.22 6.23 2.3K
10:21 6.23 6.23 6.21 6.23 0.8K
10:22 6.23 6.23 6.23 6.23 0.5K
10:23 6.24 6.24 6.22 6.22 0.9K
10:24 6.23 6.26 6.23 6.25 2.4K
10:25 6.25 6.26 6.23 6.26 3.7K
10:26 6.26 6.26 6.25 6.25 0.8K
10:27 6.25 6.25 6.23 6.23 2.1K
10:28 6.23 6.23 6.22 6.22 2.0K
10:29 6.22 6.23 6.22 6.23 0.5K
10:30 6.22 6.24 6.22 6.24 3.9K
10:31 6.24 6.24 6.24 6.24 0.6K
10:32 6.24 6.24 6.24 6.24 0.6K
10:33 6.25 6.25 6.25 6.25 0.5K
10:34 6.25 6.25 6.25 6.25 0.2K
10:35 6.25 6.25 6.25 6.25 0.1K
10:36 6.25 6.25 6.25 6.25 1.2K
10:37 6.25 6.25 6.25 6.25 0.2K
10:38 6.25 6.25 6.24 6.25 0.4K
10:39 6.25 6.25 6.25 6.25 0.5K
10:40 6.25 6.25 6.25 6.25 0.8K
10:41 6.26 6.29 6.24 6.29 10.1K
10:42 6.29 6.29 6.26 6.28 5.5K
10:43 6.28 6.28 6.28 6.28 1.5K
10:44 6.28 6.29 6.26 6.26 4.4K
10:45 6.25 6.25 6.25 6.25 0.6K
10:46 6.25 6.25 6.25 6.25 0.3K
10:47 6.25 6.25 6.24 6.25 4.5K
10:48 6.25 6.27 6.25 6.27 7.1K
10:49 6.27 6.28 6.27 6.28 1.1K
10:50 6.28 6.28 6.28 6.28 0.2K
10:51 6.28 6.30 6.28 6.30 0.8K
10:52 6.30 6.30 6.30 6.30 1.7K
10:53 6.30 6.30 6.30 6.30 1.1K
10:54 6.29 6.29 6.28 6.28 5.0K
10:56 6.28 6.28 6.28 6.28 2.9K
10:57 6.28 6.28 6.28 6.28 0.6K
10:58 6.28 6.28 6.28 6.28 0.5K
10:59 6.28 6.28 6.27 6.28 0.6K
11:00 6.28 6.28 6.28 6.28 0.8K
11:02 6.28 6.28 6.28 6.28 0.7K
11:03 6.28 6.28 6.28 6.28 1.1K
11:06 6.28 6.28 6.28 6.28 2.1K
11:07 6.28 6.28 6.28 6.28 0.7K
11:08 6.28 6.28 6.28 6.28 0.1K
11:09 6.28 6.28 6.27 6.28 1.1K
11:10 6.28 6.28 6.27 6.27 9.0K
11:11 6.27 6.28 6.27 6.28 3.1K
11:12 6.26 6.27 6.26 6.27 3.2K
11:13 6.27 6.27 6.25 6.25 0.4K
11:14 6.26 6.26 6.26 6.26 0.2K
11:15 6.26 6.26 6.26 6.26 1.5K
11:16 6.26 6.26 6.26 6.26 0.3K
11:18 6.26 6.26 6.25 6.25 3.6K
11:19 6.26 6.26 6.25 6.25 0.4K
11:20 6.26 6.26 6.26 6.26 0.4K
11:21 6.26 6.26 6.26 6.26 0.4K
11:22 6.26 6.26 6.26 6.26 3.4K
11:23 6.27 6.27 6.25 6.25 6.0K
11:24 6.26 6.26 6.26 6.26 0.3K
11:25 6.25 6.26 6.25 6.25 4.1K
11:26 6.25 6.25 6.24 6.25 14.0K
11:27 6.25 6.25 6.25 6.25 1.0K
11:28 6.25 6.25 6.23 6.25 2.8K
11:30 6.24 6.25 6.24 6.25 0.5K
11:31 6.25 6.27 6.24 6.27 15.5K
11:32 6.27 6.27 6.26 6.26 1.1K
11:33 6.26 6.26 6.24 6.25 7.8K
11:34 6.25 6.25 6.24 6.25 1.2K
11:35 6.25 6.25 6.25 6.25 1.5K
11:36 6.24 6.25 6.24 6.25 1.5K
11:37 6.25 6.25 6.24 6.25 1.7K
11:38 6.24 6.25 6.24 6.25 2.2K
11:39 6.25 6.25 6.18 6.18 21.5K
11:40 6.19 6.19 6.19 6.19 6.1K
11:41 6.19 6.19 6.19 6.19 1.8K
11:42 6.18 6.18 6.18 6.18 4.1K
11:43 6.18 6.18 6.18 6.18 1.3K
11:44 6.15 6.19 6.15 6.18 18.7K
11:45 6.18 6.19 6.18 6.19 2.1K
11:46 6.19 6.19 6.18 6.19 1.7K
11:47 6.19 6.19 6.19 6.19 0.9K
11:48 6.19 6.19 6.19 6.19 0.1K
11:49 6.19 6.19 6.18 6.18 6.3K
11:50 6.18 6.22 6.18 6.22 24.2K
11:51 6.21 6.21 6.21 6.21 3.7K
11:53 6.20 6.20 6.20 6.20 3.7K
11:54 6.20 6.21 6.20 6.21 6.9K
11:55 6.21 6.21 6.20 6.20 4.1K
11:56 6.19 6.19 6.18 6.18 2.1K
11:59 6.19 6.19 6.18 6.18 0.9K
12:00 6.19 6.19 6.19 6.19 0.5K
12:01 6.19 6.19 6.19 6.19 0.5K
12:02 6.19 6.19 6.19 6.19 0.1K
12:03 6.18 6.19 6.18 6.19 0.5K
12:04 6.19 6.19 6.19 6.19 0.5K
12:05 6.19 6.19 6.19 6.19 1.6K
12:06 6.19 6.19 6.19 6.19 0.4K
12:07 6.19 6.20 6.19 6.20 2.5K
12:08 6.21 6.21 6.21 6.21 2.2K
12:09 6.21 6.21 6.21 6.21 0.5K
12:11 6.21 6.21 6.21 6.21 0.3K
12:12 6.21 6.21 6.21 6.21 0.3K
12:13 6.20 6.21 6.20 6.21 4.6K
12:14 6.21 6.21 6.20 6.20 0.5K
12:15 6.20 6.21 6.20 6.20 8.5K
12:16 6.19 6.19 6.19 6.19 3.1K
12:17 6.19 6.19 6.19 6.19 1.7K
12:20 6.18 6.18 6.18 6.18 4.8K
12:21 6.17 6.17 6.17 6.17 2.8K
12:22 6.17 6.17 6.17 6.17 0.6K
12:23 6.17 6.17 6.17 6.17 0.6K
12:25 6.16 6.17 6.16 6.17 1.8K
12:26 6.17 6.17 6.17 6.17 1.3K
12:27 6.17 6.17 6.17 6.17 1.6K
12:28 6.17 6.17 6.17 6.17 0.4K
12:29 6.17 6.17 6.16 6.16 5.2K
12:30 6.16 6.18 6.16 6.18 5.1K
12:31 6.17 6.17 6.17 6.17 3.7K
12:33 6.17 6.18 6.17 6.18 2.1K
12:34 6.18 6.18 6.18 6.18 0.5K
12:36 6.18 6.18 6.17 6.17 3.7K
12:38 6.17 6.17 6.17 6.17 0.6K
12:39 6.17 6.18 6.17 6.17 2.0K
12:40 6.17 6.17 6.17 6.17 0.5K
12:41 6.18 6.18 6.17 6.17 1.1K
12:42 6.17 6.18 6.17 6.17 0.7K
12:43 6.17 6.18 6.17 6.18 1.3K
12:44 6.17 6.17 6.16 6.16 0.8K
12:45 6.17 6.17 6.17 6.17 0.2K
12:46 6.17 6.17 6.17 6.17 0.4K
12:47 6.17 6.17 6.16 6.17 0.7K
12:48 6.17 6.17 6.17 6.17 0.5K
12:49 6.16 6.17 6.16 6.17 0.9K
12:50 6.17 6.17 6.17 6.17 0.4K
12:51 6.17 6.17 6.17 6.17 1.6K
12:52 6.18 6.18 6.18 6.18 2.7K
12:53 6.18 6.19 6.18 6.19 1.3K
12:54 6.19 6.19 6.19 6.19 0.9K
12:58 6.19 6.19 6.19 6.19 0.5K
12:59 6.19 6.19 6.19 6.19 0.1K
13:00 6.19 6.19 6.19 6.19 0.3K
13:01 6.18 6.20 6.18 6.20 4.1K
13:02 6.20 6.20 6.20 6.20 0.8K
13:03 6.20 6.20 6.19 6.19 3.4K
13:04 6.19 6.19 6.19 6.19 0.1K
13:05 6.19 6.19 6.19 6.19 0.3K
13:06 6.19 6.19 6.19 6.19 0.1K
13:07 6.18 6.18 6.18 6.18 1.4K
13:09 6.17 6.17 6.17 6.17 2.5K
13:12 6.17 6.17 6.17 6.17 0.4K
13:13 6.17 6.17 6.17 6.17 0.3K
13:14 6.17 6.17 6.17 6.17 0.5K
13:15 6.17 6.17 6.17 6.17 2.1K
13:16 6.16 6.16 6.16 6.16 2.7K
13:17 6.16 6.16 6.16 6.16 8.4K
13:18 6.17 6.17 6.17 6.17 0.2K
13:19 6.16 6.16 6.16 6.16 3.8K
13:21 6.16 6.18 6.16 6.17 3.8K
13:24 6.16 6.16 6.16 6.16 1.2K
13:27 6.17 6.17 6.16 6.16 3.4K
13:28 6.16 6.16 6.16 6.16 0.6K
13:29 6.16 6.16 6.16 6.16 3.2K
13:30 6.16 6.16 6.16 6.16 0.2K
13:31 6.16 6.16 6.16 6.16 0.3K
13:32 6.16 6.16 6.16 6.16 0.4K
13:33 6.16 6.16 6.16 6.16 1.1K
13:34 6.16 6.16 6.14 6.14 7.5K
13:35 6.14 6.14 6.14 6.14 2.3K
13:36 6.13 6.13 6.13 6.13 6.2K
13:38 6.14 6.14 6.12 6.12 14.7K
13:39 6.12 6.12 6.12 6.12 0.3K
13:40 6.12 6.12 6.12 6.12 7.0K
13:43 6.11 6.11 6.11 6.11 4.2K
13:44 6.11 6.11 6.11 6.11 0.3K
13:45 6.11 6.11 6.11 6.11 0.9K
13:46 6.11 6.11 6.11 6.11 0.5K
13:47 6.11 6.11 6.10 6.10 3.6K
13:48 6.11 6.11 6.11 6.11 1.2K
13:49 6.11 6.11 6.10 6.11 3.0K
13:50 6.11 6.11 6.11 6.11 0.7K
13:51 6.11 6.11 6.11 6.11 0.5K
13:52 6.11 6.12 6.11 6.11 6.6K
13:53 6.11 6.11 6.11 6.11 0.7K
13:54 6.11 6.11 6.11 6.11 0.6K
13:55 6.11 6.11 6.11 6.11 2.1K
13:56 6.11 6.11 6.11 6.11 0.3K
13:57 6.11 6.11 6.11 6.11 0.8K
13:58 6.11 6.11 6.11 6.11 0.3K
13:59 6.11 6.11 6.09 6.09 8.8K
14:00 6.09 6.10 6.09 6.10 3.0K
14:01 6.10 6.10 6.10 6.10 2.3K
14:02 6.10 6.10 6.10 6.10 0.2K
14:03 6.10 6.10 6.10 6.10 0.6K
14:04 6.10 6.10 6.09 6.09 3.0K
14:05 6.09 6.10 6.09 6.10 1.0K
14:06 6.10 6.10 6.10 6.10 0.3K
14:07 6.09 6.09 6.09 6.09 4.0K
14:08 6.08 6.08 6.07 6.07 0.5K
14:09 6.08 6.08 6.07 6.07 0.6K
14:10 6.08 6.08 6.08 6.08 0.8K
14:11 6.08 6.08 6.08 6.08 3.5K
14:13 6.08 6.08 6.08 6.08 4.2K
14:14 6.08 6.09 6.08 6.09 6.0K
14:15 6.09 6.09 6.08 6.08 4.6K
14:16 6.08 6.08 6.08 6.08 6.6K
14:17 6.08 6.09 6.08 6.09 2.5K
14:18 6.08 6.08 6.08 6.08 0.2K
14:19 6.08 6.09 6.08 6.09 5.3K
14:20 6.09 6.10 6.09 6.10 17.5K
14:21 6.10 6.10 6.10 6.10 2.3K
14:22 6.10 6.10 6.10 6.10 1.6K
14:23 6.11 6.11 6.11 6.11 1.2K
14:24 6.11 6.11 6.11 6.11 1.5K
14:25 6.11 6.11 6.11 6.11 3.0K
14:26 6.10 6.11 6.10 6.11 2.7K
14:27 6.11 6.14 6.11 6.13 23.7K
14:28 6.12 6.12 6.12 6.12 2.6K
14:29 6.14 6.14 6.12 6.12 5.1K
14:31 6.11 6.12 6.10 6.12 31.2K
14:32 6.13 6.13 6.11 6.11 8.4K
14:33 6.12 6.12 6.12 6.12 4.6K
14:37 6.11 6.11 6.11 6.11 3.8K
14:39 6.10 6.11 6.10 6.11 1.7K
14:40 6.12 6.12 6.11 6.11 2.8K
14:41 6.12 6.12 6.10 6.11 45.7K
14:42 6.11 6.13 6.11 6.13 6.9K
14:43 6.13 6.14 6.13 6.14 1.6K
14:44 6.14 6.14 6.14 6.14 0.8K
14:45 6.14 6.15 6.14 6.15 0.7K
14:46 6.15 6.15 6.14 6.14 5.6K
14:48 6.13 6.13 6.13 6.13 2.2K
14:49 6.13 6.13 6.13 6.13 0.7K
14:50 6.13 6.13 6.13 6.13 1.8K
14:51 6.13 6.15 6.13 6.15 1.9K
14:52 6.14 6.15 6.14 6.15 3.0K
14:54 6.14 6.14 6.14 6.14 3.1K
14:55 6.14 6.14 6.14 6.14 0.2K
14:56 6.13 6.13 6.13 6.13 3.6K
14:57 6.12 6.12 6.12 6.12 1.3K
14:58 6.12 6.13 6.12 6.13 1.6K
14:59 6.13 6.13 6.13 6.13 0.4K
15:00 6.13 6.14 6.13 6.13 4.5K
15:01 6.14 6.14 6.14 6.14 0.1K
15:02 6.13 6.13 6.13 6.13 6.7K
15:03 6.13 6.15 6.13 6.15 12.1K
15:04 6.15 6.15 6.15 6.15 3.5K
15:05 6.15 6.15 6.14 6.14 6.6K
15:06 6.15 6.15 6.14 6.14 2.5K
15:07 6.14 6.14 6.14 6.14 0.4K
15:08 6.13 6.13 6.13 6.13 6.9K
15:11 6.13 6.13 6.13 6.13 0.1K
15:12 6.14 6.14 6.14 6.14 1.4K
15:13 6.13 6.13 6.13 6.13 1.7K
15:14 6.13 6.14 6.13 6.14 6.6K
15:15 6.14 6.15 6.14 6.14 4.7K
15:17 6.14 6.14 6.12 6.12 4.2K
15:19 6.12 6.12 6.12 6.12 5.8K
15:20 6.12 6.12 6.12 6.12 0.6K
15:21 6.12 6.12 6.11 6.12 6.0K
15:22 6.11 6.11 6.11 6.11 10.6K
15:23 6.11 6.11 6.11 6.11 1.5K
15:24 6.11 6.11 6.11 6.11 1.8K
15:25 6.11 6.11 6.11 6.11 1.5K
15:26 6.11 6.11 6.10 6.10 6.4K
15:27 6.10 6.10 6.09 6.09 9.9K
15:28 6.09 6.09 6.09 6.09 7.0K
15:31 6.09 6.09 6.09 6.09 1.1K
15:32 6.08 6.09 6.08 6.09 3.1K
15:33 6.09 6.09 6.09 6.09 5.0K
15:34 6.09 6.10 6.09 6.10 8.5K
15:35 6.10 6.10 6.10 6.10 1.2K
15:36 6.10 6.10 6.09 6.09 6.5K
15:37 6.09 6.10 6.09 6.10 3.5K
15:38 6.09 6.09 6.08 6.08 7.0K
15:39 6.08 6.08 6.07 6.07 7.7K
15:40 6.06 6.06 6.05 6.05 13.9K
15:41 6.06 6.06 6.05 6.06 2.4K
15:42 6.05 6.05 6.04 6.04 31.5K
15:43 6.04 6.04 6.04 6.04 0.8K
15:44 6.04 6.04 6.04 6.04 2.5K
15:45 6.03 6.03 6.02 6.02 14.0K
15:46 6.01 6.01 6.01 6.01 1.7K
15:47 6.02 6.02 6.02 6.02 2.7K
15:48 6.02 6.03 6.01 6.02 25.2K
15:50 6.02 6.06 6.02 6.06 26.1K
15:51 6.06 6.07 6.05 6.06 24.0K
15:52 6.06 6.06 6.05 6.05 15.0K
15:53 6.05 6.05 6.04 6.05 10.4K
15:54 6.05 6.05 6.05 6.05 12.2K
15:55 6.05 6.06 6.05 6.06 31.8K
15:56 6.06 6.06 6.01 6.02 68.9K
15:57 6.03 6.04 6.02 6.04 64.6K
15:58 6.04 6.05 6.04 6.05 81.3K
15:59 6.05 6.05 6.00 6.00 888.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available