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 6.13 6.13 6.12 6.12 30.5K
09:32 6.11 6.11 6.11 6.11 0.3K
09:36 6.19 6.19 6.19 6.19 1.1K
09:37 6.20 6.20 6.16 6.16 1.9K
09:38 6.17 6.17 6.16 6.16 8.3K
09:39 6.16 6.18 6.16 6.16 3.6K
09:40 6.16 6.16 6.16 6.16 1.0K
09:41 6.16 6.16 6.16 6.16 2.8K
09:42 6.16 6.16 6.16 6.16 1.7K
09:43 6.16 6.16 6.15 6.15 23.8K
09:45 6.12 6.12 6.12 6.12 0.5K
09:46 6.13 6.13 6.12 6.12 2.9K
09:47 6.13 6.13 6.13 6.13 1.5K
09:48 6.13 6.13 6.13 6.13 1.4K
09:49 6.13 6.14 6.13 6.14 9.9K
09:50 6.15 6.15 6.15 6.15 1.4K
09:51 6.15 6.15 6.15 6.15 1.1K
09:52 6.17 6.17 6.17 6.17 0.5K
09:53 6.17 6.17 6.17 6.17 1.7K
09:58 6.15 6.15 6.14 6.14 2.2K
09:59 6.14 6.15 6.14 6.15 1.0K
10:00 6.14 6.14 6.13 6.13 4.4K
10:01 6.13 6.13 6.13 6.13 7.9K
10:02 6.13 6.14 6.13 6.14 1.2K
10:03 6.15 6.15 6.12 6.12 4.6K
10:04 6.12 6.12 6.12 6.12 0.4K
10:06 6.12 6.12 6.12 6.12 1.9K
10:07 6.11 6.11 6.10 6.11 3.1K
10:08 6.10 6.10 6.10 6.10 0.4K
10:09 6.10 6.10 6.10 6.10 1.1K
10:10 6.11 6.11 6.10 6.10 1.1K
10:11 6.10 6.10 6.10 6.10 1.1K
10:12 6.10 6.10 6.10 6.10 2.5K
10:13 6.09 6.09 6.09 6.09 2.9K
10:15 6.09 6.09 6.09 6.09 1.8K
10:17 6.10 6.10 6.10 6.10 1.9K
10:18 6.11 6.11 6.11 6.11 0.2K
10:19 6.11 6.11 6.11 6.11 0.5K
10:20 6.11 6.11 6.11 6.11 0.3K
10:21 6.11 6.11 6.11 6.11 1.0K
10:22 6.11 6.11 6.10 6.10 1.3K
10:23 6.11 6.11 6.11 6.11 11.5K
10:25 6.13 6.13 6.13 6.12 3.4K
10:26 6.11 6.11 6.11 6.11 3.6K
10:27 6.11 6.11 6.10 6.10 5.4K
10:28 6.10 6.10 6.10 6.10 0.7K
10:29 6.10 6.10 6.09 6.09 1.5K
10:32 6.09 6.09 6.09 6.09 0.9K
10:33 6.10 6.10 6.10 6.10 0.3K
10:34 6.10 6.10 6.10 6.10 2.0K
10:35 6.10 6.10 6.10 6.10 1.9K
10:36 6.10 6.10 6.10 6.10 0.5K
10:37 6.10 6.10 6.10 6.10 0.2K
10:38 6.10 6.11 6.10 6.11 1.4K
10:40 6.11 6.11 6.11 6.11 0.6K
10:41 6.11 6.11 6.11 6.11 0.9K
10:42 6.11 6.12 6.11 6.12 5.8K
10:44 6.12 6.12 6.12 6.12 1.1K
10:45 6.13 6.13 6.13 6.13 0.4K
10:46 6.13 6.14 6.13 6.14 1.1K
10:47 6.14 6.14 6.14 6.14 0.9K
10:48 6.14 6.14 6.14 6.14 0.6K
10:49 6.14 6.14 6.13 6.13 4.4K
10:50 6.12 6.14 6.12 6.14 3.5K
10:51 6.15 6.16 6.15 6.16 1.6K
10:53 6.16 6.16 6.16 6.16 0.2K
10:54 6.15 6.15 6.14 6.14 2.7K
10:55 6.13 6.14 6.13 6.14 3.6K
10:56 6.13 6.13 6.12 6.12 2.1K
10:58 6.12 6.12 6.11 6.11 2.0K
10:59 6.11 6.12 6.11 6.12 1.1K
11:00 6.12 6.12 6.12 6.12 0.3K
11:02 6.12 6.12 6.11 6.12 2.7K
11:06 6.13 6.13 6.13 6.13 0.2K
11:07 6.12 6.12 6.12 6.12 2.4K
11:09 6.12 6.12 6.12 6.12 4.7K
11:10 6.13 6.13 6.13 6.13 1.7K
11:12 6.13 6.14 6.13 6.14 7.1K
11:14 6.13 6.13 6.13 6.13 3.2K
11:15 6.12 6.12 6.12 6.12 3.7K
11:16 6.09 6.09 6.08 6.08 10.1K
11:17 6.07 6.07 6.06 6.06 2.1K
11:18 6.06 6.06 6.06 6.06 2.8K
11:19 6.05 6.05 6.04 6.04 7.1K
11:20 6.04 6.05 6.04 6.05 1.5K
11:21 6.04 6.05 6.03 6.03 3.6K
11:22 6.02 6.04 6.02 6.04 3.6K
11:24 6.04 6.04 6.04 6.04 9.8K
11:25 6.04 6.04 6.03 6.03 6.0K
11:27 6.03 6.03 6.03 6.03 1.1K
11:28 6.03 6.03 6.03 6.03 1.5K
11:29 6.03 6.03 6.03 6.03 0.5K
11:30 6.03 6.03 6.03 6.03 2.3K
11:31 6.02 6.02 6.02 6.02 0.9K
11:32 6.02 6.02 6.02 6.02 2.8K
11:33 6.02 6.02 6.02 6.02 6.1K
11:34 6.02 6.02 6.01 6.01 5.4K
11:35 5.99 6.00 5.99 5.99 48.6K
11:36 6.00 6.01 6.00 6.01 3.4K
11:37 6.00 6.00 6.00 6.00 1.8K
11:38 5.99 5.99 5.98 5.99 5.2K
11:39 5.99 5.99 5.99 5.99 3.2K
11:40 6.01 6.01 6.01 6.01 3.2K
11:43 6.02 6.02 6.02 6.02 2.1K
11:44 6.02 6.02 6.02 6.02 1.0K
11:45 6.03 6.03 6.03 6.03 2.5K
11:46 6.02 6.02 6.02 6.02 5.3K
11:47 6.01 6.01 6.01 6.01 5.1K
11:49 6.03 6.03 6.03 6.02 2.7K
11:55 6.03 6.04 6.03 6.04 2.5K
11:56 6.06 6.06 6.05 6.05 1.2K
11:57 6.06 6.07 6.06 6.07 2.9K
11:58 6.06 6.06 6.06 6.06 2.1K
11:59 6.05 6.05 6.05 6.05 1.3K
12:02 6.04 6.04 6.04 6.04 1.6K
12:04 6.04 6.04 6.04 6.04 0.3K
12:05 6.03 6.03 6.03 6.03 1.1K
12:06 6.05 6.05 6.05 6.04 2.7K
12:07 6.05 6.05 6.05 6.05 2.7K
12:10 6.04 6.04 6.03 6.03 2.4K
12:11 6.03 6.03 6.03 6.03 1.0K
12:12 6.03 6.03 6.03 6.03 1.7K
12:13 6.02 6.02 6.02 6.02 0.7K
12:14 6.02 6.02 6.02 6.02 1.9K
12:16 6.03 6.03 6.03 6.03 2.2K
12:18 6.03 6.03 6.02 6.02 2.4K
12:22 6.02 6.02 6.02 6.02 1.1K
12:24 6.03 6.03 6.03 6.03 0.6K
12:25 6.03 6.03 6.03 6.03 0.3K
12:26 6.03 6.03 6.03 6.03 18.1K
12:27 6.04 6.04 6.04 6.04 0.6K
12:29 6.04 6.04 6.03 6.03 1.2K
12:33 6.04 6.06 6.04 6.06 1.7K
12:34 6.05 6.05 6.05 6.05 4.8K
12:37 6.05 6.06 6.05 6.06 1.6K
12:39 6.04 6.05 6.04 6.05 7.6K
12:42 6.05 6.05 6.04 6.04 1.6K
12:43 6.04 6.04 6.04 6.04 0.6K
12:44 6.04 6.04 6.04 6.04 1.4K
12:45 6.03 6.03 6.02 6.02 2.2K
12:46 6.02 6.02 6.02 6.02 0.7K
12:48 6.02 6.02 6.02 6.02 3.7K
12:49 6.03 6.03 6.03 6.03 1.6K
12:50 6.03 6.04 6.03 6.04 1.5K
12:52 6.04 6.04 6.04 6.04 0.6K
12:54 6.05 6.06 6.05 6.06 1.1K
12:55 6.06 6.06 6.05 6.05 7.3K
12:56 6.06 6.06 6.06 6.06 1.6K
12:57 6.06 6.06 6.06 6.05 0.5K
12:58 6.06 6.06 6.06 6.06 0.5K
12:59 6.06 6.06 6.06 6.06 2.1K
13:01 6.06 6.06 6.06 6.06 0.3K
13:02 6.06 6.06 6.05 6.05 2.6K
13:04 6.04 6.04 6.04 6.04 0.3K
13:06 6.05 6.05 6.05 6.05 2.9K
13:09 6.07 6.07 6.07 6.07 0.3K
13:12 6.07 6.11 6.07 6.11 16.2K
13:13 6.11 6.11 6.11 6.11 0.9K
13:14 6.11 6.11 6.11 6.11 1.2K
13:15 6.11 6.12 6.11 6.12 2.0K
13:16 6.12 6.12 6.12 6.12 2.3K
13:17 6.12 6.12 6.12 6.12 2.1K
13:18 6.12 6.12 6.12 6.12 1.0K
13:21 6.13 6.13 6.11 6.11 2.9K
13:22 6.11 6.11 6.11 6.11 0.3K
13:23 6.11 6.11 6.11 6.11 2.2K
13:25 6.11 6.12 6.11 6.12 1.0K
13:27 6.12 6.12 6.11 6.11 2.1K
13:28 6.11 6.11 6.11 6.11 0.6K
13:29 6.11 6.11 6.10 6.10 0.3K
13:30 6.11 6.11 6.11 6.11 0.2K
13:31 6.11 6.11 6.11 6.11 0.7K
13:32 6.10 6.10 6.10 6.10 0.2K
13:34 6.10 6.10 6.10 6.10 0.6K
13:35 6.11 6.11 6.11 6.11 0.4K
13:36 6.11 6.12 6.11 6.11 4.4K
13:37 6.11 6.11 6.10 6.10 2.3K
13:38 6.11 6.11 6.11 6.11 1.8K
13:40 6.12 6.12 6.12 6.12 4.0K
13:44 6.12 6.12 6.11 6.11 2.3K
13:45 6.11 6.11 6.11 6.11 2.1K
13:46 6.11 6.11 6.11 6.11 0.3K
13:47 6.12 6.12 6.12 6.12 0.7K
13:49 6.12 6.12 6.12 6.12 3.8K
13:50 6.11 6.12 6.11 6.12 4.9K
13:51 6.11 6.11 6.11 6.11 0.2K
13:52 6.12 6.12 6.12 6.12 0.5K
13:53 6.11 6.11 6.11 6.11 0.2K
13:54 6.11 6.11 6.11 6.11 0.3K
13:55 6.12 6.12 6.11 6.11 0.4K
13:56 6.11 6.11 6.11 6.11 2.3K
13:57 6.12 6.12 6.12 6.12 1.0K
13:58 6.11 6.11 6.11 6.11 0.6K
13:59 6.11 6.12 6.11 6.12 0.9K
14:00 6.12 6.12 6.12 6.12 10.7K
14:01 6.12 6.12 6.12 6.12 1.5K
14:03 6.13 6.13 6.13 6.13 0.6K
14:04 6.13 6.13 6.13 6.13 0.4K
14:05 6.12 6.12 6.11 6.11 6.5K
14:06 6.11 6.11 6.11 6.11 1.8K
14:09 6.11 6.11 6.11 6.11 1.6K
14:10 6.11 6.11 6.11 6.11 0.7K
14:11 6.10 6.10 6.10 6.10 2.2K
14:13 6.11 6.11 6.10 6.10 3.3K
14:14 6.10 6.10 6.09 6.10 2.7K
14:16 6.10 6.10 6.10 6.10 2.3K
14:19 6.10 6.10 6.10 6.10 3.4K
14:20 6.10 6.10 6.09 6.09 0.5K
14:21 6.10 6.10 6.09 6.09 0.5K
14:22 6.10 6.11 6.10 6.11 11.2K
14:23 6.12 6.13 6.12 6.13 0.8K
14:24 6.13 6.13 6.13 6.13 3.0K
14:25 6.12 6.12 6.12 6.12 4.5K
14:29 6.11 6.11 6.11 6.11 5.8K
14:31 6.12 6.12 6.12 6.12 0.2K
14:32 6.12 6.12 6.12 6.12 2.0K
14:35 6.13 6.13 6.13 6.13 0.2K
14:36 6.13 6.13 6.12 6.12 0.6K
14:37 6.13 6.13 6.13 6.13 0.3K
14:38 6.12 6.13 6.12 6.13 2.6K
14:39 6.14 6.14 6.14 6.14 0.2K
14:40 6.14 6.14 6.14 6.14 1.0K
14:41 6.14 6.14 6.13 6.13 1.7K
14:42 6.13 6.13 6.13 6.13 1.0K
14:44 6.14 6.14 6.14 6.14 0.5K
14:45 6.14 6.14 6.14 6.14 0.3K
14:46 6.14 6.14 6.14 6.14 3.2K
14:47 6.14 6.14 6.14 6.14 1.3K
14:48 6.14 6.14 6.14 6.14 0.5K
14:49 6.14 6.14 6.14 6.14 1.7K
14:51 6.14 6.14 6.14 6.14 0.1K
14:52 6.14 6.15 6.14 6.15 21.2K
14:53 6.15 6.15 6.15 6.15 0.6K
14:54 6.15 6.15 6.15 6.15 1.6K
14:55 6.15 6.15 6.15 6.15 1.7K
14:56 6.16 6.16 6.16 6.16 1.0K
14:58 6.16 6.16 6.16 6.16 0.4K
14:59 6.16 6.16 6.15 6.15 2.3K
15:01 6.15 6.15 6.15 6.15 0.7K
15:02 6.17 6.17 6.17 6.17 6.3K
15:03 6.16 6.17 6.16 6.16 6.4K
15:04 6.15 6.15 6.15 6.15 4.8K
15:05 6.15 6.15 6.14 6.14 1.5K
15:08 6.15 6.17 6.15 6.17 3.3K
15:09 6.18 6.19 6.18 6.19 9.9K
15:10 6.20 6.21 6.19 6.19 14.5K
15:11 6.18 6.18 6.18 6.18 0.2K
15:12 6.18 6.18 6.18 6.18 1.4K
15:13 6.19 6.19 6.19 6.19 1.5K
15:14 6.19 6.19 6.19 6.19 1.7K
15:15 6.17 6.17 6.17 6.17 5.7K
15:16 6.18 6.18 6.18 6.18 1.0K
15:18 6.19 6.19 6.19 6.19 2.2K
15:20 6.19 6.19 6.19 6.19 0.7K
15:21 6.19 6.19 6.19 6.19 2.7K
15:22 6.19 6.19 6.19 6.19 1.5K
15:23 6.20 6.20 6.20 6.20 4.9K
15:25 6.20 6.20 6.20 6.19 2.3K
15:26 6.20 6.20 6.20 6.20 0.9K
15:28 6.21 6.21 6.21 6.21 4.9K
15:30 6.20 6.20 6.20 6.20 3.8K
15:32 6.20 6.20 6.20 6.20 3.2K
15:33 6.21 6.21 6.20 6.21 4.1K
15:34 6.20 6.20 6.20 6.20 4.6K
15:36 6.19 6.19 6.19 6.19 0.9K
15:37 6.20 6.20 6.20 6.20 1.8K
15:38 6.20 6.23 6.20 6.23 7.4K
15:39 6.22 6.23 6.22 6.23 3.6K
15:40 6.23 6.23 6.23 6.23 4.6K
15:41 6.24 6.24 6.23 6.23 6.8K
15:42 6.23 6.23 6.23 6.23 0.6K
15:43 6.23 6.24 6.23 6.24 12.2K
15:44 6.24 6.24 6.24 6.24 4.8K
15:45 6.24 6.24 6.23 6.23 9.6K
15:46 6.23 6.23 6.23 6.23 4.3K
15:47 6.24 6.24 6.23 6.23 3.2K
15:48 6.23 6.23 6.23 6.23 0.4K
15:49 6.23 6.24 6.23 6.24 3.8K
15:50 6.23 6.23 6.22 6.22 12.8K
15:51 6.22 6.22 6.22 6.22 0.6K
15:52 6.23 6.23 6.22 6.22 8.3K
15:53 6.22 6.22 6.21 6.21 1.7K
15:54 6.22 6.22 6.22 6.22 5.8K
15:55 6.23 6.23 6.23 6.23 5.8K
15:56 6.23 6.23 6.23 6.23 4.4K
15:57 6.23 6.24 6.23 6.24 7.5K
15:58 6.24 6.25 6.24 6.25 8.2K
15:59 6.25 6.26 6.25 6.26 240.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available