Stockscreener 앱 받기
7.01
0.86%
0.06
시장 영업 전:
7.05
0.04
+0.57%
Compass Diversified Holdings 주식 (CODI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-04 | $7.14 | $6.81 | $0.3297 | 1,947,237.0 | +0.86% |
| 2025-06-03 | $6.96 | $6.33 | $0.635 | 2,074,046.0 | +6.76% |
| 2025-06-02 | $6.74 | $6.33 | $0.4116 | 1,275,522.0 | -3.12% |
| 2025-05-30 | $6.83 | $6.52 | $0.305 | 1,910,602.0 | -1.03% |
| 2025-05-29 | $7.09 | $6.62 | $0.47 | 1,665,672.0 | +2.72% |
| 2025-05-28 | $7.09 | $6.36 | $0.7299 | 3,056,510.0 | -12.10% |
| 2025-05-27 | $7.60 | $7.33 | $0.27 | 1,251,889.0 | +2.04% |
| 2025-05-23 | $7.47 | $7.18 | $0.29 | 1,121,993.0 | +0.14% |
| 2025-05-22 | $7.45 | $7.10 | $0.35 | 899,070.0 | +1.52% |
| 2025-05-21 | $7.79 | $7.22 | $0.575 | 1,259,107.0 | -7.41% |
| 2025-05-20 | $7.88 | $7.67 | $0.215 | 1,003,096.0 | -0.38% |
| 2025-05-19 | $7.99 | $7.76 | $0.23 | 1,083,610.0 | -0.51% |
| 2025-05-16 | $8.02 | $7.64 | $0.3774 | 1,235,605.0 | +2.46% |
| 2025-05-15 | $7.97 | $7.45 | $0.52 | 1,180,714.0 | -3.26% |
| 2025-05-14 | $8.29 | $7.65 | $0.6372 | 2,431,335.0 | +4.05% |
| 2025-05-13 | $7.80 | $6.92 | $0.8777 | 3,119,433.0 | +9.12% |
| 2025-05-12 | $7.34 | $6.69 | $0.65 | 3,389,341.0 | +0.86% |
| 2025-05-09 | $7.23 | $6.44 | $0.79 | 4,514,582.0 | +6.26% |
| 2025-05-08 | $8.84 | $6.05 | $2.79 | 14,772,300.0 | -62.03% |
| 2025-05-07 | $17.46 | $17.11 | $0.345 | 243,468.0 | +0.06% |
| 2025-05-06 | $17.38 | $17.11 | $0.265 | 213,685.0 | -1.49% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $7.14 | $6.33 | $0.8097 | 7,244,042.0 | +4.32% |
| 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% |
3.55%
0.42%
자본화:
|
볼륨(24시간):