Stockscreener 앱 받기
11.38
1.22%
-0.14
시간 외 거래:
11.39
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 |
|---|---|---|---|---|---|
| 2026-08-26 | $11.63 | $11.37 | $0.26 | 411,030.0 | -1.22% |
| 2026-08-25 | $11.70 | $11.30 | $0.40 | 438,600.0 | -0.26% |
| 2026-08-24 | $11.79 | $11.40 | $0.3899 | 451,521.0 | -1.11% |
| 2026-08-21 | $11.96 | $11.39 | $0.565 | 623,832.0 | +1.04% |
| 2026-08-20 | $11.79 | $11.36 | $0.428 | 988,402.0 | -0.26% |
| 2026-08-19 | $12.29 | $11.59 | $0.703 | 758,282.0 | -2.44% |
| 2026-08-18 | $12.28 | $11.88 | $0.40 | 580,263.0 | -1.82% |
| 2026-08-17 | $13.05 | $12.01 | $1.04 | 1,024,902.0 | -4.80% |
| 2026-08-14 | $13.25 | $12.54 | $0.71 | 1,063,399.0 | +3.50% |
| 2026-08-13 | $12.77 | $12.20 | $0.5711 | 743,161.0 | +1.74% |
| 2026-08-12 | $12.49 | $11.79 | $0.70 | 1,034,835.0 | -2.03% |
| 2026-08-11 | $13.24 | $12.07 | $1.17 | 2,444,980.0 | +11.19% |
| 2026-08-10 | $11.15 | $10.82 | $0.33 | 877,250.0 | +0.73% |
| 2026-08-07 | $11.14 | $10.75 | $0.3947 | 416,378.0 | +2.14% |
| 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% |
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 | $13.25 | $10.13 | $3.12 | 15,048,257.0 | +12.67% |
| 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% |
0.89%
1.30%
자본화:
|
볼륨(24시간):