Stockscreener 앱 받기
11.49
0.44%
0.05
Compass Diversified Holdings 주식 (CODI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-24 | $11.55 | $11.40 | $0.15 | 426,268.0 | +0.44% |
| 2026-04-23 | $11.72 | $11.27 | $0.45 | 544,947.0 | -2.05% |
| 2026-04-22 | $11.98 | $11.50 | $0.4799 | 766,498.0 | -1.10% |
| 2026-04-21 | $11.96 | $11.26 | $0.70 | 1,597,385.0 | +3.05% |
| 2026-04-20 | $11.77 | $10.47 | $1.30 | 2,763,561.0 | +9.04% |
| 2026-04-17 | $10.79 | $10.51 | $0.28 | 955,003.0 | -0.66% |
| 2026-04-16 | $10.72 | $10.25 | $0.475 | 878,937.0 | +1.93% |
| 2026-04-15 | $10.42 | $9.94 | $0.4799 | 1,227,442.0 | -0.38% |
| 2026-04-14 | $10.42 | $10.13 | $0.29 | 735,103.0 | +2.26% |
| 2026-04-13 | $10.30 | $9.88 | $0.42 | 957,730.0 | +4.09% |
| 2026-04-10 | $10.16 | $9.71 | $0.45 | 762,050.0 | -0.51% |
| 2026-04-09 | $10.11 | $9.51 | $0.60 | 1,069,888.0 | +2.50% |
| 2026-04-08 | $9.95 | $9.52 | $0.43 | 1,193,092.0 | -0.10% |
| 2026-04-07 | $9.95 | $9.53 | $0.423 | 1,685,422.0 | +0.63% |
| 2026-04-06 | $9.61 | $8.50 | $1.11 | 2,063,995.0 | +11.18% |
| 2026-04-02 | $8.73 | $7.88 | $0.85 | 1,369,543.0 | +5.01% |
| 2026-04-01 | $8.35 | $7.79 | $0.56 | 1,545,441.0 | +4.07% |
| 2026-03-31 | $8.03 | $7.50 | $0.53 | 1,157,959.0 | +2.48% |
| 2026-03-30 | $8.09 | $6.76 | $1.33 | 3,488,641.0 | +14.82% |
| 2026-03-27 | $6.74 | $6.37 | $0.37 | 1,333,241.0 | +1.06% |
| 2026-03-26 | $6.88 | $6.27 | $0.61 | 1,265,269.0 | +3.61% |
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 |
|---|---|---|---|---|---|
| 2026-04 | $11.98 | $7.79 | $4.19 | 20,968,573.0 | +46.18% |
| 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% |
0.04%
0.45%
자본화:
|
볼륨(24시간):