Stockscreener 앱 받기
6.18
3.13%
-0.20
시간 외 거래:
6.15
-0.03
-0.49%
Compass Diversified Holdings 주식 (CODI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2025-10-27 | $8.07 | $7.22 | $0.85 | 1,609,454.0 | -6.87% |
| 2025-10-24 | $8.01 | $7.72 | $0.29 | 1,195,505.0 | +4.71% |
| 2025-10-23 | $7.65 | $7.28 | $0.37 | 1,153,184.0 | +4.95% |
| 2025-10-22 | $7.93 | $7.25 | $0.68 | 1,595,711.0 | -9.45% |
| 2025-10-21 | $8.36 | $7.80 | $0.56 | 1,781,251.0 | +2.68% |
| 2025-10-20 | $7.97 | $7.35 | $0.6188 | 1,682,623.0 | +7.26% |
| 2025-10-17 | $7.50 | $7.10 | $0.40 | 2,491,033.0 | -2.41% |
| 2025-10-16 | $8.24 | $7.41 | $0.835 | 2,317,953.0 | -7.77% |
| 2025-10-15 | $8.93 | $7.75 | $1.18 | 3,333,659.0 | -5.70% |
| 2025-10-14 | $8.88 | $8.07 | $0.81 | 4,000,535.0 | +1.42% |
| 2025-10-13 | $9.24 | $7.82 | $1.42 | 7,751,265.0 | +1.56% |
| 2025-10-10 | $8.94 | $7.49 | $1.45 | 10,557,286.0 | +13.61% |
| 2025-10-09 | $7.44 | $6.49 | $0.95 | 4,335,685.0 | +12.39% |
| 2025-10-08 | $6.64 | $6.49 | $0.155 | 688,443.0 | +0.77% |
| 2025-10-07 | $6.76 | $6.46 | $0.30 | 1,517,786.0 | -3.42% |
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 | $6.34 | $6.05 | $0.29 | 2,586,834.0 | -3.13% |
| 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% |
6.18%
0.11%
자본화:
|
볼륨(24시간):