D/B/A Compass Diversified Holdings Shares of Beneficial Interest (CODI)

Historical Prices For D/B/A Compass Diversified Holdings Shares of Beneficial Interest (CODI)

Date Range:

2025-02-01 - 2025-05-01

Date	Open	High	Low	Close	Volume	Adjusted Close
4/30/2025	17.11	17.30	16.76	17.19	255,382	17.19
4/29/2025	17.20	17.41	17.16	17.33	261,543	17.33
4/28/2025	17.02	17.37	17.02	17.34	198,282	17.34
4/25/2025	16.93	17.10	16.84	17.03	208,969	17.03
4/24/2025	16.74	17.16	16.70	17.12	321,319	17.12
4/23/2025	17.02	17.44	16.69	16.74	310,849	16.74
4/22/2025	16.10	16.57	16.09	16.54	351,375	16.54
4/21/2025	16.41	16.44	15.85	15.92	312,706	15.92
4/17/2025	16.41	16.69	16.32	16.55	309,187	16.55
4/16/2025	16.91	17.02	16.54	16.73	313,949	16.48
4/15/2025	16.73	17.10	16.73	16.93	296,483	16.68
4/14/2025	16.83	16.86	16.47	16.77	274,304	16.52
4/11/2025	16.26	16.64	15.91	16.58	265,898	16.33
4/10/2025	16.84	16.96	16.04	16.39	359,905	16.15
4/09/2025	15.72	17.70	15.64	17.36	698,230	17.10
4/08/2025	16.83	16.92	15.65	15.85	1,142,138	15.61
4/07/2025	16.44	17.32	15.77	16.48	730,764	16.23
4/04/2025	16.91	17.00	16.20	16.93	612,959	16.68
4/03/2025	18.04	18.05	17.52	17.59	542,483	17.33
4/02/2025	18.32	18.82	18.32	18.81	355,497	18.53
4/01/2025	18.49	18.70	18.36	18.52	387,926	18.24
3/31/2025	18.64	18.84	18.43	18.67	271,570	18.39
3/28/2025	19.09	19.13	18.56	18.81	266,778	18.53
3/27/2025	19.25	19.39	19.00	19.09	280,594	18.80
3/26/2025	19.25	19.43	19.00	19.21	316,189	18.92
3/25/2025	19.50	19.62	19.10	19.20	318,037	18.91
3/24/2025	19.42	19.58	19.35	19.58	393,970	19.29
3/21/2025	19.51	19.63	19.07	19.17	696,092	18.88
3/20/2025	19.69	20.03	19.69	19.71	149,286	19.42
3/19/2025	19.62	20.07	19.54	19.92	212,607	19.62
3/18/2025	19.65	19.81	19.59	19.65	176,284	19.36
3/17/2025	19.37	19.70	19.37	19.65	164,349	19.36
3/14/2025	19.18	19.47	19.17	19.44	201,836	19.15
3/13/2025	19.43	19.48	18.90	19.06	183,643	18.78
3/12/2025	19.86	19.90	19.38	19.46	206,603	19.17
3/11/2025	19.32	19.83	18.88	19.73	364,476	19.44
3/10/2025	19.59	19.86	19.21	19.30	482,818	19.01
3/07/2025	20.17	20.17	19.82	19.86	409,207	19.56
3/06/2025	20.00	20.28	19.91	20.19	421,596	19.89
3/05/2025	20.52	20.62	20.14	20.30	370,783	20.00
3/04/2025	21.00	21.00	20.39	20.43	289,866	20.12
3/03/2025	21.83	22.07	21.25	21.30	345,057	20.98
2/28/2025	20.15	22.21	20.03	21.89	429,213	21.56
2/27/2025	20.36	20.59	20.12	20.12	288,634	19.82
2/26/2025	20.65	20.85	20.32	20.47	252,367	20.16
2/25/2025	20.72	20.89	20.57	20.70	193,301	20.39
2/24/2025	20.81	20.86	20.57	20.63	327,880	20.32
2/21/2025	21.20	21.30	20.76	20.80	188,541	20.49
2/20/2025	21.01	21.10	20.77	20.96	163,502	20.65
2/19/2025	20.88	21.12	20.87	21.06	195,619	20.75
2/18/2025	20.73	21.18	20.57	21.14	175,105	20.82
2/14/2025	20.91	21.13	20.91	20.97	102,546	20.66
2/13/2025	20.73	20.82	20.52	20.78	180,367	20.47
2/12/2025	20.59	20.72	20.39	20.68	240,075	20.37
2/11/2025	20.68	20.97	20.68	20.96	100,568	20.65
2/10/2025	20.63	21.03	20.58	20.84	166,721	20.53
2/07/2025	20.88	20.88	20.48	20.50	143,470	20.19
2/06/2025	21.00	21.18	20.87	20.94	237,842	20.63
2/05/2025	20.65	20.88	20.57	20.86	143,284	20.55
2/04/2025	20.63	20.71	20.56	20.60	107,507	20.29
2/03/2025	20.82	21.09	20.48	20.72	193,418	20.41