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 6.34 6.34 6.30 6.30 14.2K
09:31 6.32 6.32 6.32 6.32 0.3K
09:33 6.33 6.33 6.31 6.33 10.1K
09:34 6.35 6.35 6.35 6.35 9.7K
09:35 6.36 6.36 6.36 6.36 1.8K
09:36 6.36 6.36 6.36 6.36 0.4K
09:37 6.37 6.39 6.37 6.39 4.1K
09:39 6.37 6.37 6.37 6.37 1.6K
09:40 6.39 6.39 6.37 6.37 1.4K
09:41 6.38 6.38 6.35 6.35 2.2K
09:42 6.34 6.34 6.34 6.34 1.7K
09:43 6.33 6.33 6.33 6.33 0.5K
09:45 6.33 6.33 6.33 6.33 2.1K
09:48 6.29 6.29 6.29 6.29 1.1K
09:49 6.29 6.29 6.29 6.29 1.1K
09:51 6.28 6.28 6.28 6.28 1.3K
09:52 6.28 6.28 6.28 6.28 0.5K
09:53 6.29 6.29 6.29 6.29 1.9K
09:56 6.28 6.28 6.28 6.28 9.1K
09:57 6.28 6.28 6.27 6.27 12.2K
09:58 6.28 6.28 6.28 6.28 2.4K
09:59 6.30 6.30 6.30 6.30 0.2K
10:00 6.28 6.28 6.28 6.28 4.0K
10:02 6.28 6.29 6.28 6.29 5.0K
10:03 6.29 6.30 6.29 6.29 2.0K
10:04 6.29 6.29 6.28 6.28 4.8K
10:06 6.26 6.27 6.26 6.27 1.0K
10:07 6.26 6.26 6.23 6.23 6.3K
10:08 6.23 6.23 6.23 6.23 0.6K
10:09 6.22 6.23 6.22 6.23 3.0K
10:10 6.23 6.23 6.23 6.23 10.1K
10:11 6.24 6.24 6.24 6.24 0.9K
10:12 6.24 6.24 6.24 6.24 2.1K
10:16 6.24 6.24 6.24 6.24 1.6K
10:17 6.24 6.24 6.24 6.24 1.2K
10:19 6.23 6.24 6.23 6.24 0.5K
10:20 6.23 6.23 6.23 6.23 0.5K
10:21 6.22 6.22 6.19 6.19 7.3K
10:22 6.19 6.19 6.19 6.19 2.7K
10:23 6.17 6.17 6.17 6.17 1.4K
10:24 6.18 6.18 6.18 6.18 0.1K
10:25 6.17 6.17 6.15 6.15 9.4K
10:26 6.14 6.14 6.14 6.14 5.8K
10:27 6.15 6.15 6.14 6.14 7.4K
10:28 6.15 6.16 6.15 6.16 18.0K
10:29 6.15 6.15 6.14 6.15 3.4K
10:30 6.15 6.15 6.14 6.14 3.2K
10:31 6.13 6.13 6.12 6.12 1.4K
10:32 6.12 6.12 6.12 6.12 2.2K
10:33 6.13 6.13 6.13 6.13 0.1K
10:34 6.12 6.13 6.11 6.13 17.3K
10:37 6.11 6.11 6.10 6.11 1.6K
10:38 6.10 6.10 6.10 6.09 2.5K
10:39 6.10 6.10 6.10 6.10 2.0K
10:40 6.10 6.11 6.10 6.11 5.0K
10:42 6.11 6.11 6.11 6.11 1.3K
10:43 6.12 6.12 6.12 6.12 3.2K
10:46 6.13 6.15 6.13 6.15 3.1K
10:47 6.15 6.15 6.15 6.15 6.3K
10:48 6.15 6.15 6.15 6.15 1.3K
10:49 6.14 6.14 6.14 6.14 5.7K
10:50 6.14 6.14 6.14 6.14 1.6K
10:51 6.14 6.14 6.14 6.14 3.1K
10:52 6.14 6.14 6.14 6.14 1.7K
10:53 6.13 6.13 6.13 6.13 1.1K
10:54 6.14 6.14 6.14 6.14 0.3K
10:55 6.14 6.14 6.14 6.14 1.5K
10:57 6.14 6.14 6.14 6.14 0.8K
11:00 6.14 6.14 6.14 6.14 1.2K
11:01 6.15 6.15 6.15 6.15 2.0K
11:04 6.15 6.15 6.15 6.15 2.2K
11:05 6.15 6.15 6.15 6.15 0.3K
11:06 6.15 6.16 6.15 6.16 1.8K
11:07 6.17 6.17 6.17 6.17 0.5K
11:08 6.17 6.18 6.17 6.17 1.2K
11:09 6.18 6.18 6.16 6.16 2.0K
11:10 6.16 6.16 6.16 6.16 2.2K
11:11 6.16 6.16 6.15 6.15 3.6K
11:13 6.16 6.16 6.16 6.16 0.4K
11:14 6.17 6.17 6.17 6.17 13.5K
11:15 6.17 6.18 6.17 6.18 3.1K
11:16 6.18 6.18 6.18 6.18 1.2K
11:18 6.18 6.18 6.18 6.18 0.3K
11:19 6.18 6.19 6.18 6.19 1.5K
11:22 6.19 6.20 6.19 6.20 3.1K
11:23 6.20 6.21 6.20 6.21 0.7K
11:24 6.20 6.21 6.20 6.21 3.3K
11:25 6.21 6.21 6.21 6.21 1.2K
11:27 6.20 6.20 6.20 6.20 1.1K
11:29 6.20 6.20 6.20 6.20 5.0K
11:31 6.19 6.19 6.19 6.19 2.9K
11:33 6.19 6.19 6.18 6.18 2.2K
11:35 6.19 6.19 6.19 6.19 2.3K
11:36 6.20 6.20 6.20 6.20 2.5K
11:37 6.20 6.20 6.20 6.20 1.3K
11:38 6.20 6.20 6.20 6.20 0.8K
11:40 6.20 6.20 6.19 6.19 5.7K
11:48 6.22 6.22 6.22 6.22 0.8K
11:50 6.21 6.21 6.21 6.21 1.7K
11:52 6.21 6.21 6.21 6.21 2.1K
11:53 6.21 6.21 6.19 6.19 5.3K
11:54 6.19 6.19 6.19 6.19 0.4K
11:56 6.18 6.18 6.18 6.18 1.1K
11:58 6.18 6.18 6.18 6.18 1.4K
12:00 6.19 6.19 6.19 6.19 2.1K
12:02 6.20 6.20 6.20 6.20 0.8K
12:03 6.20 6.20 6.20 6.20 0.2K
12:04 6.20 6.20 6.20 6.20 0.6K
12:05 6.20 6.20 6.20 6.20 1.4K
12:06 6.19 6.20 6.19 6.20 3.3K
12:08 6.19 6.19 6.19 6.19 2.5K
12:09 6.19 6.19 6.19 6.19 3.8K
12:10 6.19 6.19 6.19 6.19 1.3K
12:11 6.18 6.19 6.18 6.19 2.8K
12:12 6.19 6.20 6.19 6.20 10.2K
12:13 6.20 6.20 6.20 6.20 2.1K
12:16 6.20 6.20 6.20 6.20 1.7K
12:17 6.19 6.19 6.19 6.19 3.5K
12:19 6.19 6.19 6.19 6.19 0.5K
12:20 6.19 6.19 6.19 6.19 2.0K
12:21 6.19 6.19 6.18 6.18 2.2K
12:22 6.18 6.18 6.18 6.18 2.6K
12:25 6.17 6.17 6.17 6.17 1.3K
12:26 6.16 6.17 6.16 6.17 8.2K
12:29 6.16 6.16 6.16 6.16 2.0K
12:30 6.17 6.17 6.16 6.16 2.4K
12:31 6.17 6.17 6.17 6.17 0.6K
12:32 6.16 6.16 6.16 6.16 0.4K
12:33 6.17 6.17 6.16 6.16 0.9K
12:35 6.16 6.16 6.16 6.16 1.9K
12:37 6.15 6.15 6.15 6.15 1.5K
12:38 6.15 6.15 6.15 6.15 0.4K
12:39 6.15 6.15 6.15 6.15 1.1K
12:40 6.15 6.15 6.14 6.14 0.7K
12:41 6.14 6.15 6.14 6.15 1.5K
12:42 6.15 6.15 6.15 6.15 2.4K
12:44 6.14 6.14 6.14 6.14 1.6K
12:46 6.14 6.14 6.14 6.14 2.4K
12:48 6.14 6.14 6.14 6.14 4.9K
12:52 6.14 6.14 6.14 6.14 2.0K
12:53 6.15 6.15 6.15 6.15 0.3K
12:54 6.14 6.14 6.14 6.14 2.3K
12:55 6.13 6.13 6.13 6.13 0.1K
12:56 6.13 6.13 6.13 6.13 4.4K
12:59 6.13 6.13 6.13 6.13 0.4K
13:01 6.12 6.13 6.12 6.13 1.1K
13:02 6.13 6.13 6.13 6.13 1.8K
13:03 6.14 6.14 6.13 6.13 1.7K
13:07 6.13 6.13 6.13 6.12 5.2K
13:08 6.14 6.14 6.14 6.14 3.3K
13:09 6.13 6.14 6.13 6.13 3.0K
13:10 6.14 6.14 6.14 6.14 0.5K
13:11 6.14 6.14 6.14 6.14 1.5K
13:12 6.15 6.15 6.14 6.14 2.4K
13:13 6.14 6.14 6.14 6.14 0.5K
13:15 6.13 6.13 6.13 6.13 1.6K
13:16 6.13 6.13 6.13 6.13 0.9K
13:17 6.13 6.13 6.13 6.13 2.7K
13:19 6.14 6.14 6.14 6.13 0.4K
13:20 6.14 6.14 6.14 6.14 0.1K
13:21 6.13 6.14 6.13 6.13 3.3K
13:22 6.13 6.14 6.13 6.14 2.4K
13:24 6.15 6.15 6.15 6.15 2.1K
13:27 6.15 6.15 6.15 6.15 1.3K
13:30 6.15 6.15 6.15 6.14 3.8K
13:31 6.16 6.16 6.16 6.16 0.7K
13:33 6.16 6.16 6.16 6.16 0.8K
13:34 6.16 6.16 6.16 6.16 0.7K
13:35 6.16 6.16 6.16 6.16 3.5K
13:36 6.16 6.16 6.16 6.16 3.4K
13:41 6.17 6.17 6.16 6.16 4.5K
13:43 6.16 6.16 6.16 6.16 4.2K
13:49 6.16 6.16 6.16 6.16 2.8K
13:51 6.15 6.15 6.15 6.15 1.6K
13:52 6.12 6.12 6.12 6.12 2.4K
13:53 6.12 6.12 6.11 6.11 16.6K
13:54 6.11 6.12 6.11 6.12 20.9K
13:56 6.13 6.13 6.13 6.13 4.4K
13:57 6.13 6.13 6.13 6.13 0.1K
13:58 6.13 6.13 6.13 6.13 1.2K
14:00 6.13 6.13 6.12 6.12 2.3K
14:01 6.12 6.12 6.12 6.12 5.9K
14:02 6.14 6.15 6.14 6.15 12.5K
14:03 6.15 6.15 6.15 6.15 1.9K
14:04 6.15 6.15 6.15 6.15 0.3K
14:05 6.15 6.15 6.14 6.14 0.9K
14:06 6.15 6.15 6.15 6.15 0.8K
14:08 6.15 6.15 6.15 6.15 2.9K
14:11 6.16 6.16 6.16 6.15 3.3K
14:18 6.16 6.16 6.15 6.15 0.6K
14:19 6.16 6.16 6.16 6.16 1.5K
14:21 6.16 6.16 6.16 6.16 1.5K
14:22 6.16 6.16 6.16 6.16 0.2K
14:23 6.16 6.16 6.16 6.16 0.5K
14:24 6.16 6.16 6.16 6.16 1.0K
14:25 6.15 6.16 6.15 6.15 6.6K
14:26 6.15 6.15 6.15 6.14 0.3K
14:27 6.15 6.16 6.15 6.16 2.1K
14:28 6.16 6.16 6.16 6.16 2.0K
14:29 6.15 6.16 6.15 6.15 1.0K
14:30 6.16 6.16 6.16 6.16 0.7K
14:32 6.16 6.16 6.16 6.16 0.2K
14:33 6.16 6.16 6.15 6.15 2.1K
14:36 6.15 6.15 6.15 6.15 3.3K
14:37 6.14 6.15 6.14 6.15 3.3K
14:38 6.15 6.15 6.14 6.15 12.5K
14:39 6.15 6.15 6.15 6.15 0.8K
14:40 6.15 6.15 6.15 6.15 0.8K
14:41 6.15 6.15 6.15 6.15 0.2K
14:42 6.15 6.15 6.14 6.15 0.7K
14:43 6.15 6.15 6.15 6.15 6.9K
14:44 6.15 6.15 6.15 6.15 0.8K
14:46 6.15 6.16 6.15 6.16 1.4K
14:47 6.16 6.16 6.16 6.16 0.8K
14:48 6.16 6.16 6.16 6.16 0.4K
14:49 6.16 6.16 6.16 6.16 1.6K
14:50 6.15 6.15 6.15 6.15 1.1K
14:51 6.15 6.15 6.15 6.15 4.3K
14:52 6.14 6.14 6.14 6.14 1.6K
14:53 6.14 6.14 6.14 6.14 2.5K
14:54 6.15 6.15 6.15 6.15 9.1K
14:55 6.15 6.15 6.15 6.15 1.0K
14:56 6.14 6.15 6.14 6.15 5.5K
14:57 6.15 6.15 6.15 6.15 0.4K
14:59 6.15 6.15 6.15 6.15 2.8K
15:00 6.14 6.14 6.14 6.14 4.5K
15:02 6.15 6.16 6.15 6.16 2.4K
15:03 6.15 6.15 6.15 6.15 2.7K
15:05 6.14 6.14 6.14 6.14 1.8K
15:06 6.15 6.15 6.15 6.15 0.2K
15:08 6.15 6.15 6.15 6.15 0.5K
15:09 6.15 6.15 6.14 6.14 5.7K
15:11 6.14 6.14 6.14 6.14 1.6K
15:12 6.14 6.15 6.14 6.15 5.3K
15:13 6.15 6.15 6.14 6.14 3.7K
15:15 6.14 6.14 6.13 6.13 3.5K
15:16 6.13 6.13 6.13 6.13 0.9K
15:17 6.13 6.13 6.13 6.13 0.5K
15:18 6.13 6.13 6.13 6.13 0.8K
15:19 6.13 6.13 6.13 6.13 2.7K
15:20 6.12 6.13 6.12 6.13 3.8K
15:21 6.13 6.13 6.13 6.13 1.7K
15:22 6.12 6.12 6.11 6.12 8.3K
15:24 6.11 6.11 6.11 6.11 5.0K
15:26 6.10 6.10 6.10 6.10 5.4K
15:27 6.10 6.10 6.10 6.10 1.5K
15:28 6.10 6.10 6.10 6.10 0.4K
15:29 6.10 6.11 6.10 6.11 6.2K
15:30 6.11 6.11 6.11 6.11 6.6K
15:31 6.11 6.11 6.11 6.11 1.7K
15:32 6.12 6.12 6.12 6.12 1.6K
15:33 6.12 6.12 6.11 6.11 3.9K
15:34 6.12 6.12 6.12 6.12 1.7K
15:35 6.12 6.12 6.11 6.12 5.6K
15:38 6.11 6.12 6.11 6.11 3.6K
15:39 6.10 6.10 6.10 6.10 16.9K
15:40 6.12 6.15 6.12 6.15 7.6K
15:41 6.15 6.15 6.15 6.15 4.1K
15:42 6.14 6.14 6.13 6.13 6.6K
15:43 6.13 6.13 6.12 6.12 4.1K
15:44 6.13 6.13 6.13 6.13 0.7K
15:45 6.13 6.13 6.13 6.13 2.0K
15:46 6.13 6.13 6.13 6.13 1.7K
15:47 6.13 6.13 6.11 6.11 6.8K
15:48 6.11 6.11 6.11 6.11 0.6K
15:49 6.10 6.11 6.10 6.11 6.1K
15:50 6.11 6.11 6.09 6.09 16.2K
15:51 6.09 6.09 6.08 6.08 7.3K
15:52 6.09 6.09 6.08 6.08 9.2K
15:53 6.08 6.08 6.07 6.07 8.5K
15:54 6.06 6.07 6.06 6.07 4.4K
15:55 6.07 6.07 6.06 6.06 20.9K
15:56 6.05 6.06 6.05 6.06 11.7K
15:57 6.06 6.08 6.06 6.08 30.4K
15:58 6.08 6.08 6.06 6.06 31.0K
15:59 6.06 6.07 6.04 6.04 175.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available