Stockscreener 앱 받기
10.64
0.28%
-0.03
시간 외 거래:
10.65
0.010
+0.09%
Compass Diversified Holdings 주식 (CODI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06-05 | $10.75 | $10.49 | $0.26 | 544,582.0 | -0.28% |
| 2026-06-04 | $10.93 | $10.67 | $0.26 | 895,929.0 | -0.19% |
| 2026-06-03 | $10.88 | $10.55 | $0.325 | 656,115.0 | -2.64% |
| 2026-06-02 | $11.06 | $10.68 | $0.38 | 799,218.0 | -0.09% |
| 2026-06-01 | $11.28 | $10.91 | $0.37 | 628,576.0 | -3.17% |
| 2026-05-29 | $11.59 | $11.25 | $0.34 | 1,348,149.0 | -0.61% |
| 2026-05-28 | $11.85 | $11.28 | $0.575 | 754,532.0 | -1.21% |
| 2026-05-27 | $11.96 | $11.25 | $0.71 | 585,820.0 | -0.26% |
| 2026-05-26 | $11.65 | $11.42 | $0.23 | 1,092,508.0 | +1.13% |
| 2026-05-22 | $11.94 | $11.29 | $0.6499 | 631,365.0 | -2.05% |
| 2026-05-21 | $12.08 | $11.63 | $0.45 | 680,540.0 | -1.27% |
| 2026-05-20 | $12.13 | $11.70 | $0.43 | 720,154.0 | -0.75% |
| 2026-05-19 | $12.06 | $11.65 | $0.41 | 615,328.0 | -0.67% |
| 2026-05-18 | $12.09 | $11.67 | $0.415 | 674,714.0 | +0.42% |
| 2026-05-15 | $12.28 | $11.63 | $0.65 | 1,115,284.0 | -0.75% |
| 2026-05-14 | $12.22 | $11.65 | $0.57 | 1,039,277.0 | +1.60% |
| 2026-05-13 | $12.12 | $11.69 | $0.435 | 570,299.0 | -0.84% |
| 2026-05-12 | $12.50 | $11.22 | $1.28 | 1,786,595.0 | -1.97% |
| 2026-05-11 | $12.47 | $11.96 | $0.51 | 952,361.0 | -2.16% |
| 2026-05-08 | $12.59 | $11.82 | $0.77 | 1,117,944.0 | +3.74% |
| 2026-05-07 | $12.64 | $10.37 | $2.27 | 2,451,061.0 | +3.53% |
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 |
|---|---|---|---|---|---|
| 2026-06 | $11.28 | $10.49 | $0.79 | 4,069,002.0 | -6.26% |
| 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% |
7.21%
1.05%
자본화:
|
볼륨(24시간):