Stockscreener 앱 받기
6.63
3.27%
0.21
시간 외 거래:
6.72
0.09
+1.36%
Compass Diversified Holdings 주식 (CODI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-25 | $6.71 | $6.39 | $0.31 | 1,254,121.0 | +3.27% |
| 2025-11-24 | $6.46 | $5.80 | $0.665 | 2,376,089.0 | +6.29% |
| 2025-11-21 | $6.05 | $5.37 | $0.68 | 1,551,657.0 | +13.32% |
| 2025-11-20 | $5.89 | $5.33 | $0.5627 | 1,163,331.0 | -6.00% |
| 2025-11-19 | $5.83 | $5.66 | $0.175 | 1,066,421.0 | -1.39% |
| 2025-11-18 | $5.93 | $5.70 | $0.235 | 1,696,546.0 | -2.21% |
| 2025-11-17 | $6.13 | $5.30 | $0.83 | 2,361,848.0 | +2.26% |
| 2025-11-14 | $5.82 | $5.56 | $0.26 | 1,329,068.0 | +0.00% |
| 2025-11-13 | $5.82 | $5.48 | $0.3399 | 2,196,715.0 | +3.79% |
| 2025-11-12 | $5.72 | $5.46 | $0.255 | 1,062,115.0 | -0.54% |
| 2025-11-11 | $5.96 | $5.45 | $0.508 | 1,774,871.0 | -6.86% |
| 2025-11-10 | $6.11 | $5.86 | $0.25 | 939,890.0 | +0.50% |
| 2025-11-07 | $6.02 | $5.80 | $0.2197 | 903,881.0 | +0.85% |
| 2025-11-06 | $6.48 | $5.90 | $0.58 | 1,287,238.0 | -7.96% |
| 2025-11-05 | $6.55 | $5.99 | $0.5611 | 1,336,427.0 | +6.83% |
| 2025-11-04 | $6.36 | $6.00 | $0.36 | 1,262,849.0 | -2.91% |
| 2025-11-03 | $6.34 | $6.05 | $0.29 | 1,293,417.0 | -3.13% |
| 2025-10-31 | $6.49 | $6.16 | $0.33 | 1,260,068.0 | +0.31% |
| 2025-10-30 | $6.86 | $6.36 | $0.50 | 1,346,479.0 | -6.61% |
| 2025-10-29 | $7.31 | $6.77 | $0.5395 | 1,086,625.0 | -6.84% |
| 2025-10-28 | $7.46 | $7.23 | $0.235 | 1,079,370.0 | -1.88% |
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
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $6.71 | $5.30 | $1.41 | 26,110,605.0 | +3.92% |
| 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% |
Compass Diversified Holdings 주식 (CODI) 가격 이력 2023
| 월 | 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% |
7.52%
0.18%
자본화:
|
볼륨(24시간):