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:

2025-01-06 - 2025-04-06

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	16.91	17.00	16.20	16.93	612,959	16.93
4/03/2025	18.04	18.05	17.52	17.59	542,483	17.59
4/02/2025	18.32	18.82	18.32	18.81	355,497	18.81
4/01/2025	18.49	18.70	18.36	18.52	387,926	18.52
3/31/2025	18.64	18.84	18.43	18.67	271,570	18.67
3/28/2025	19.09	19.13	18.56	18.81	266,778	18.81
3/27/2025	19.25	19.39	19.00	19.09	280,594	19.09
3/26/2025	19.25	19.43	19.00	19.21	316,189	19.21
3/25/2025	19.50	19.62	19.10	19.20	318,037	19.20
3/24/2025	19.42	19.58	19.35	19.58	393,970	19.58
3/21/2025	19.51	19.63	19.07	19.17	696,092	19.17
3/20/2025	19.69	20.03	19.69	19.71	149,286	19.71
3/19/2025	19.62	20.07	19.54	19.92	212,607	19.92
3/18/2025	19.65	19.81	19.59	19.65	176,284	19.65
3/17/2025	19.37	19.70	19.37	19.65	164,349	19.65
3/14/2025	19.18	19.47	19.17	19.44	201,836	19.44
3/13/2025	19.43	19.48	18.90	19.06	183,643	19.06
3/12/2025	19.86	19.90	19.38	19.46	206,603	19.46
3/11/2025	19.32	19.83	18.88	19.73	364,476	19.73
3/10/2025	19.59	19.86	19.21	19.30	482,818	19.30
3/07/2025	20.17	20.17	19.82	19.86	409,207	19.86
3/06/2025	20.00	20.28	19.91	20.19	421,596	20.19
3/05/2025	20.52	20.62	20.14	20.30	370,783	20.30
3/04/2025	21.00	21.00	20.39	20.43	289,866	20.43
3/03/2025	21.83	22.07	21.25	21.30	345,057	21.30
2/28/2025	20.15	22.21	20.03	21.89	429,213	21.89
2/27/2025	20.36	20.59	20.12	20.12	288,634	20.12
2/26/2025	20.65	20.85	20.32	20.47	252,367	20.47
2/25/2025	20.72	20.89	20.57	20.70	193,301	20.70
2/24/2025	20.81	20.86	20.57	20.63	327,880	20.63
2/21/2025	21.20	21.30	20.76	20.80	188,541	20.80
2/20/2025	21.01	21.10	20.77	20.96	163,502	20.96
2/19/2025	20.88	21.12	20.87	21.06	195,619	21.06
2/18/2025	20.73	21.18	20.57	21.14	175,105	21.14
2/14/2025	20.91	21.13	20.91	20.97	102,546	20.97
2/13/2025	20.73	20.82	20.52	20.78	180,367	20.78
2/12/2025	20.59	20.72	20.39	20.68	240,075	20.68
2/11/2025	20.68	20.97	20.68	20.96	100,568	20.96
2/10/2025	20.63	21.03	20.58	20.84	166,721	20.84
2/07/2025	20.88	20.88	20.48	20.50	143,470	20.50
2/06/2025	21.00	21.18	20.87	20.94	237,842	20.94
2/05/2025	20.65	20.88	20.57	20.86	143,284	20.86
2/04/2025	20.63	20.71	20.56	20.60	107,507	20.60
2/03/2025	20.82	21.09	20.48	20.72	193,418	20.72
1/31/2025	21.55	21.59	21.11	21.25	221,093	21.25
1/30/2025	21.50	21.99	21.45	21.52	194,932	21.52
1/29/2025	21.31	21.44	21.18	21.23	131,647	21.23
1/28/2025	21.39	21.74	21.30	21.31	190,881	21.31
1/27/2025	21.30	21.57	21.18	21.29	221,736	21.29
1/24/2025	21.40	21.59	21.14	21.24	199,826	21.24
1/23/2025	21.16	21.54	21.16	21.50	231,898	21.50
1/22/2025	21.25	21.48	21.22	21.36	311,001	21.36
1/21/2025	21.62	21.69	21.15	21.37	229,870	21.37
1/17/2025	21.67	21.82	21.45	21.49	180,483	21.49
1/16/2025	21.47	21.52	21.11	21.47	192,035	21.47
1/15/2025	21.79	21.89	21.42	21.62	182,533	21.37
1/14/2025	21.16	21.58	21.04	21.25	175,419	21.00
1/13/2025	20.68	21.29	20.68	21.14	241,371	20.90
1/10/2025	21.51	21.59	20.70	20.93	225,693	20.69
1/08/2025	21.72	21.98	21.59	21.89	152,237	21.64
1/07/2025	22.47	22.47	21.71	21.91	206,187	21.66
1/06/2025	22.99	23.00	22.40	22.48	202,972	22.22