Stockscreener 앱 받기
10.77
0.74%
-0.08
시간 외 거래:
10.77
Compass Diversified Holdings 주식 (CODI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-06 | $11.23 | $10.72 | $0.512 | 569,366.0 | -0.74% |
| 2026-08-05 | $11.20 | $10.81 | $0.385 | 612,223.0 | -2.34% |
| 2026-08-04 | $11.14 | $10.56 | $0.58 | 913,455.0 | +5.11% |
| 2026-08-03 | $10.63 | $10.13 | $0.493 | 685,348.0 | +4.65% |
| 2026-07-31 | $10.15 | $9.85 | $0.30 | 322,400.0 | +0.50% |
| 2026-07-30 | $10.19 | $10.00 | $0.19 | 586,972.0 | +0.50% |
| 2026-07-29 | $10.37 | $10.00 | $0.37 | 457,044.0 | -3.19% |
| 2026-07-28 | $10.39 | $10.09 | $0.30 | 430,951.0 | +2.89% |
| 2026-07-27 | $10.30 | $9.94 | $0.365 | 302,471.0 | +0.10% |
| 2026-07-24 | $10.23 | $9.88 | $0.3494 | 443,680.0 | +1.21% |
| 2026-07-23 | $10.26 | $9.87 | $0.39 | 525,697.0 | -4.16% |
| 2026-07-22 | $10.54 | $10.17 | $0.37 | 363,740.0 | +1.08% |
| 2026-07-21 | $10.41 | $9.99 | $0.42 | 554,367.0 | +2.30% |
| 2026-07-20 | $10.38 | $9.99 | $0.39 | 451,580.0 | -3.19% |
| 2026-07-17 | $10.74 | $10.20 | $0.54 | 604,189.0 | -1.24% |
| 2026-07-16 | $10.73 | $9.98 | $0.75 | 974,387.0 | +6.09% |
| 2026-07-15 | $10.00 | $9.70 | $0.305 | 561,458.0 | +1.13% |
| 2026-07-14 | $10.05 | $9.74 | $0.31 | 586,163.0 | -1.81% |
| 2026-07-13 | $10.94 | $9.83 | $1.11 | 1,452,593.0 | -1.29% |
| 2026-07-10 | $10.22 | $10.00 | $0.2184 | 696,344.0 | -0.89% |
| 2026-07-09 | $10.29 | $9.96 | $0.33 | 590,406.0 | +0.69% |
| 2026-07-08 | $10.18 | $9.89 | $0.29 | 569,618.0 | +0.30% |
| 2026-07-07 | $10.20 | $9.90 | $0.296 | 706,923.0 | -1.57% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $11.23 | $10.13 | $1.10 | 3,349,758.0 | +6.63% |
| 2026-07 | $11.71 | $9.70 | $2.02 | 14,123,039.0 | -5.25% |
| 2026-06 | $11.28 | $9.60 | $1.68 | 20,627,739.0 | -6.08% |
| 2026-05 | $12.64 | $10.37 | $2.27 | 18,805,101.0 | -3.90% |
| 2026-04 | $11.98 | $7.79 | $4.19 | 23,447,462.0 | +50.25% |
| 2026-03 | $8.09 | $5.53 | $2.56 | 26,098,324.0 | +4.94% |
| 2026-02 | $8.42 | $6.14 | $2.28 | 26,149,692.0 | +14.00% |
| 2026-01 | $7.04 | $4.58 | $2.46 | 28,896,614.0 | +36.88% |
Compass Diversified Holdings 주식 (CODI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $7.72 | $4.63 | $3.09 | 36,216,967.0 | -33.97% |
| 2025-11 | $7.75 | $5.30 | $2.45 | 27,754,034.0 | +15.36% |
| 2025-10 | $9.24 | $6.16 | $3.08 | 54,287,202.0 | -3.63% |
| 2025-09 | $7.57 | $6.45 | $1.12 | 16,477,764.0 | -11.73% |
| 2025-08 | $7.81 | $6.19 | $1.62 | 18,328,715.0 | +17.37% |
| 2025-07 | $7.00 | $5.98 | $1.02 | 22,331,701.0 | +1.75% |
| 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
| 월 | 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% |
0.69%
1.99%
자본화:
|
볼륨(24시간):