loading

Compass Diversified Holdings 주식 (CODI) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-07-23 $7.00 $6.90 $0.10 479,722.0 +4.35%
2025-07-22 $6.73 $6.38 $0.35 1,084,368.0 +4.71%
2025-07-21 $6.39 $6.17 $0.2199 1,365,313.0 +3.92%
2025-07-18 $6.44 $6.13 $0.31 878,144.0 -4.37%
2025-07-17 $6.47 $6.19 $0.285 1,027,184.0 +2.40%
2025-07-16 $6.26 $5.98 $0.285 1,115,881.0 +3.64%
2025-07-15 $6.40 $6.04 $0.36 1,098,478.0 -3.67%
2025-07-14 $6.43 $6.25 $0.18 950,972.0 -2.49%
2025-07-11 $6.52 $6.29 $0.2351 929,887.0 -2.43%
2025-07-10 $6.66 $6.42 $0.24 931,813.0 +1.70%
2025-07-09 $6.67 $6.39 $0.28 1,076,526.0 -1.07%
2025-07-08 $6.70 $6.46 $0.24 1,512,603.0 +0.77%
2025-07-07 $6.76 $6.50 $0.2552 1,622,183.0 -1.81%
2025-07-03 $6.69 $6.54 $0.1499 829,400.0 +2.00%
2025-07-02 $6.55 $6.41 $0.14 1,068,397.0 +1.56%
2025-07-01 $6.62 $6.21 $0.41 1,146,878.0 +1.75%
2025-06-30 $6.39 $6.16 $0.235 1,060,525.0 +2.28%
2025-06-27 $6.34 $6.13 $0.205 1,565,890.0 -1.92%
2025-06-26 $6.34 $6.20 $0.14 1,072,147.0 +0.00%
2025-06-25 $6.51 $6.23 $0.28 1,039,958.0 -2.64%
2025-06-24 $6.66 $6.37 $0.29 1,399,050.0 +0.31%

Compass Diversified Holdings 주식 (CODI) 연도별 가격 이력

이 심층 분석에서는 Compass Diversified Holdings 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CODI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Compass Diversified Holdings 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Compass Diversified Holdings 주식 (CODI) 가격 이력 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-07 $7.00 $5.98 $1.02 17,597,471.0 +10.83%
2025-06 $7.55 $6.00 $1.55 34,823,698.0 -6.55%
2025-05 $17.67 $6.05 $11.62 45,124,750.0 -60.91%
2025-04 $18.82 $15.64 $3.18 8,657,268.0 -7.93%
2025-03 $22.07 $18.43 $3.64 6,244,076.0 -14.71%
2025-02 $22.21 $20.03 $2.18 3,801,452.0 +3.01%
2025-01 $23.29 $20.68 $2.61 3,886,071.0 -7.93%

Compass Diversified Holdings 주식 (CODI) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-12 $24.32 $22.55 $1.77 4,254,552.0 -2.62%
2024-11 $24.00 $20.88 $3.12 4,166,051.0 +9.22%
2024-10 $22.39 $20.52 $1.87 3,747,996.0 -1.94%
2024-09 $22.37 $19.76 $2.61 4,412,220.0 -0.09%
2024-08 $24.07 $19.80 $4.27 4,337,565.0 -7.94%
2024-07 $24.59 $21.19 $3.40 4,866,570.0 +9.91%
2024-06 $23.16 $21.30 $1.86 4,270,261.0 -3.82%
2024-05 $23.00 $20.54 $2.46 4,027,828.0 +3.60%
2024-04 $24.15 $21.97 $2.18 4,046,520.0 -8.72%
2024-03 $25.07 $22.65 $2.42 4,330,765.0 +4.65%
2024-02 $23.23 $21.40 $1.83 3,934,864.0 +4.12%
2024-01 $23.27 $20.87 $2.40 4,494,242.0 -1.60%

Compass Diversified Holdings 주식 (CODI) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
2023-12 $22.93 $20.10 $2.83 3,558,517.0 +11.30%
2023-11 $20.49 $17.00 $3.49 2,938,358.0 +17.40%
2023-10 $18.85 $16.88 $1.97 3,919,519.0 -8.47%
2023-09 $21.36 $18.39 $2.97 3,245,411.0 -9.10%
2023-08 $22.75 $20.55 $2.20 2,476,774.0 -8.34%
2023-07 $22.91 $21.09 $1.82 2,322,139.0 +3.87%
2023-06 $22.26 $19.44 $2.82 3,550,241.0 +10.55%
2023-05 $20.52 $18.05 $2.47 3,624,452.0 +2.94%
2023-04 $19.75 $18.25 $1.50 2,909,777.0 -0.10%
2023-03 $21.86 $17.65 $4.21 6,005,591.0 -12.36%
2023-02 $22.82 $21.18 $1.64 2,858,124.0 -2.46%
2023-01 $22.34 $18.10 $4.24 4,839,387.0 +22.44%
$11.16
price up icon 2.95%
conglomerates DLX
$17.23
price up icon 3.17%
conglomerates FIP
$6.92
price up icon 1.76%
$25.62
price up icon 2.40%
conglomerates BBU
$25.60
price down icon 1.16%
conglomerates SEB
$3,097.51
price up icon 1.41%
자본화:     |  볼륨(24시간):