Compass Diversified (CODI)
NYSE: CODI · Real-Time Price · USD
11.80
+0.20 (1.72%)
At close: Apr 28, 2026, 4:00 PM EDT
11.80
0.00 (0.00%)
After-hours: Apr 28, 2026, 7:00 PM EDT
Compass Diversified Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 11.62 | 11.85 | 11.55 | 11.80 | 11.80 | 1.72% | 515,357 |
| Apr 27, 2026 | 11.46 | 11.69 | 11.42 | 11.60 | 11.60 | 0.96% | 707,527 |
| Apr 24, 2026 | 11.45 | 11.55 | 11.40 | 11.49 | 11.49 | 0.44% | 426,230 |
| Apr 23, 2026 | 11.63 | 11.72 | 11.27 | 11.44 | 11.44 | -2.05% | 544,896 |
| Apr 22, 2026 | 11.94 | 11.98 | 11.50 | 11.68 | 11.68 | -1.10% | 765,498 |
| Apr 21, 2026 | 11.44 | 11.96 | 11.26 | 11.81 | 11.81 | 3.05% | 1,597,095 |
| Apr 20, 2026 | 10.57 | 11.77 | 10.47 | 11.46 | 11.46 | 9.04% | 2,763,556 |
| Apr 17, 2026 | 10.69 | 10.79 | 10.51 | 10.51 | 10.51 | -0.66% | 954,990 |
| Apr 16, 2026 | 10.40 | 10.73 | 10.25 | 10.58 | 10.58 | 1.93% | 874,727 |
| Apr 15, 2026 | 10.40 | 10.42 | 9.94 | 10.38 | 10.38 | -0.38% | 1,227,440 |
| Apr 14, 2026 | 10.16 | 10.42 | 10.13 | 10.42 | 10.42 | 2.26% | 735,103 |
| Apr 13, 2026 | 9.90 | 10.30 | 9.88 | 10.19 | 10.19 | 4.09% | 957,430 |
| Apr 10, 2026 | 9.90 | 10.16 | 9.71 | 9.79 | 9.79 | -0.51% | 761,991 |
| Apr 9, 2026 | 9.51 | 10.11 | 9.51 | 9.84 | 9.84 | 2.50% | 1,069,888 |
| Apr 8, 2026 | 9.90 | 9.95 | 9.52 | 9.60 | 9.60 | -0.10% | 1,193,078 |
| Apr 7, 2026 | 9.90 | 9.95 | 9.53 | 9.61 | 9.61 | 0.63% | 1,684,912 |
| Apr 6, 2026 | 8.50 | 9.61 | 8.50 | 9.55 | 9.55 | 11.18% | 2,063,569 |
| Apr 2, 2026 | 7.99 | 8.73 | 7.88 | 8.59 | 8.59 | 5.01% | 1,368,465 |
| Apr 1, 2026 | 7.90 | 8.35 | 7.79 | 8.18 | 8.18 | 4.07% | 1,545,431 |
| Mar 31, 2026 | 7.91 | 8.03 | 7.50 | 7.86 | 7.86 | 2.48% | 1,157,988 |
| Mar 30, 2026 | 6.85 | 8.09 | 6.76 | 7.67 | 7.67 | 14.82% | 3,488,091 |
| Mar 27, 2026 | 6.51 | 6.74 | 6.37 | 6.68 | 6.68 | 1.06% | 1,333,341 |
| Mar 26, 2026 | 6.27 | 6.88 | 6.27 | 6.61 | 6.61 | 3.61% | 1,265,297 |
| Mar 25, 2026 | 6.91 | 6.92 | 6.25 | 6.38 | 6.38 | -4.78% | 836,288 |
| Mar 24, 2026 | 6.00 | 6.73 | 5.93 | 6.70 | 6.70 | 9.84% | 1,254,503 |
| Mar 23, 2026 | 5.83 | 6.12 | 5.71 | 6.10 | 6.10 | 9.32% | 1,110,193 |
| Mar 20, 2026 | 5.69 | 5.74 | 5.53 | 5.58 | 5.58 | -1.76% | 1,704,179 |
| Mar 19, 2026 | 5.74 | 5.80 | 5.59 | 5.68 | 5.68 | -2.07% | 932,547 |
| Mar 18, 2026 | 5.93 | 6.05 | 5.77 | 5.80 | 5.80 | -3.33% | 975,448 |
| Mar 17, 2026 | 6.19 | 6.26 | 5.94 | 6.00 | 6.00 | -0.83% | 891,388 |
| Mar 16, 2026 | 6.24 | 6.24 | 5.96 | 6.05 | 6.05 | - | 733,144 |
| Mar 13, 2026 | 6.18 | 6.29 | 5.98 | 6.05 | 6.05 | -1.14% | 837,993 |
| Mar 12, 2026 | 6.09 | 6.16 | 5.93 | 6.12 | 6.12 | -0.97% | 859,717 |
| Mar 11, 2026 | 6.23 | 6.32 | 6.05 | 6.18 | 6.18 | -3.44% | 791,104 |
| Mar 10, 2026 | 6.39 | 6.59 | 6.29 | 6.40 | 6.40 | -0.62% | 689,530 |
| Mar 9, 2026 | 6.13 | 6.52 | 6.09 | 6.44 | 6.44 | 1.74% | 877,926 |
| Mar 6, 2026 | 6.70 | 6.73 | 6.30 | 6.33 | 6.33 | -7.86% | 1,098,656 |
| Mar 5, 2026 | 6.92 | 7.02 | 6.62 | 6.87 | 6.87 | -3.24% | 1,362,991 |
| Mar 4, 2026 | 7.06 | 7.24 | 6.84 | 7.10 | 7.10 | 1.43% | 1,065,765 |
| Mar 3, 2026 | 6.80 | 7.05 | 6.57 | 7.00 | 7.00 | -4.37% | 1,584,739 |
| Mar 2, 2026 | 7.37 | 7.83 | 7.25 | 7.32 | 7.32 | -2.27% | 1,219,745 |
| Feb 27, 2026 | 8.34 | 8.34 | 6.97 | 7.49 | 7.49 | -10.41% | 4,745,907 |
| Feb 26, 2026 | 8.25 | 8.42 | 8.08 | 8.36 | 8.36 | 1.83% | 1,421,511 |
| Feb 25, 2026 | 8.04 | 8.29 | 7.85 | 8.21 | 8.21 | 1.36% | 1,076,726 |
| Feb 24, 2026 | 7.84 | 8.32 | 7.82 | 8.10 | 8.10 | 3.98% | 1,546,103 |
| Feb 23, 2026 | 7.49 | 7.84 | 7.44 | 7.79 | 7.79 | 2.91% | 1,478,603 |
| Feb 20, 2026 | 7.20 | 7.59 | 7.08 | 7.57 | 7.57 | 4.99% | 1,064,686 |
| Feb 19, 2026 | 6.78 | 7.31 | 6.72 | 7.21 | 7.21 | 5.26% | 1,390,795 |
| Feb 18, 2026 | 6.71 | 7.20 | 6.63 | 6.85 | 6.85 | - | 1,150,495 |
| Feb 17, 2026 | 6.37 | 7.11 | 6.32 | 6.85 | 6.85 | 7.20% | 2,047,963 |
| Feb 13, 2026 | 6.23 | 6.53 | 6.14 | 6.39 | 6.39 | 2.90% | 1,034,924 |
| Feb 12, 2026 | 6.69 | 6.81 | 6.19 | 6.21 | 6.21 | -6.76% | 846,814 |
| Feb 11, 2026 | 6.87 | 6.93 | 6.48 | 6.66 | 6.66 | -2.92% | 894,075 |
| Feb 10, 2026 | 7.11 | 7.20 | 6.79 | 6.86 | 6.86 | -2.42% | 551,502 |
| Feb 9, 2026 | 6.90 | 7.24 | 6.56 | 7.03 | 7.03 | 2.63% | 1,318,132 |
| Feb 6, 2026 | 6.36 | 7.08 | 6.32 | 6.85 | 6.85 | 9.08% | 1,637,152 |
| Feb 5, 2026 | 6.47 | 6.58 | 6.23 | 6.28 | 6.28 | -4.12% | 918,406 |
| Feb 4, 2026 | 6.28 | 6.66 | 6.22 | 6.55 | 6.55 | 4.13% | 954,511 |
| Feb 3, 2026 | 6.27 | 6.58 | 6.14 | 6.29 | 6.29 | 0.16% | 905,984 |
| Feb 2, 2026 | 6.44 | 6.60 | 6.21 | 6.28 | 6.28 | -4.41% | 1,134,856 |
| Jan 30, 2026 | 6.45 | 6.70 | 6.36 | 6.57 | 6.57 | 0.15% | 1,208,170 |
| Jan 29, 2026 | 6.39 | 6.56 | 6.24 | 6.56 | 6.56 | 2.50% | 1,072,420 |
| Jan 28, 2026 | 6.88 | 6.96 | 6.28 | 6.40 | 6.40 | -6.84% | 1,458,290 |
| Jan 27, 2026 | 6.63 | 7.05 | 6.40 | 6.87 | 6.87 | 9.22% | 1,594,565 |
| Jan 26, 2026 | 6.15 | 6.49 | 6.07 | 6.29 | 6.29 | 3.11% | 1,548,171 |
| Jan 23, 2026 | 5.72 | 6.13 | 5.59 | 6.10 | 6.10 | 5.90% | 1,348,224 |
| Jan 22, 2026 | 5.37 | 6.05 | 5.36 | 5.76 | 5.76 | 7.26% | 3,000,405 |
| Jan 21, 2026 | 5.24 | 5.38 | 5.17 | 5.37 | 5.37 | 2.48% | 1,027,337 |
| Jan 20, 2026 | 5.43 | 5.50 | 5.17 | 5.24 | 5.24 | -6.09% | 1,625,694 |
| Jan 16, 2026 | 5.39 | 5.71 | 5.27 | 5.58 | 5.58 | 3.33% | 1,757,408 |
| Jan 15, 2026 | 4.86 | 5.40 | 4.73 | 5.40 | 5.40 | 0.19% | 3,180,398 |
| Jan 14, 2026 | 5.21 | 5.50 | 5.17 | 5.39 | 5.39 | 3.06% | 974,744 |
| Jan 13, 2026 | 5.32 | 5.34 | 5.13 | 5.23 | 5.23 | -1.32% | 727,548 |
| Jan 12, 2026 | 5.46 | 5.47 | 5.28 | 5.30 | 5.30 | -3.64% | 879,224 |
| Jan 9, 2026 | 5.23 | 5.52 | 5.16 | 5.50 | 5.50 | 6.38% | 1,389,947 |
| Jan 8, 2026 | 4.66 | 5.31 | 4.66 | 5.17 | 5.17 | 9.07% | 1,347,010 |
| Jan 7, 2026 | 4.80 | 4.84 | 4.69 | 4.74 | 4.74 | -1.66% | 830,517 |
| Jan 6, 2026 | 4.76 | 4.87 | 4.58 | 4.82 | 4.82 | 1.05% | 1,249,477 |
| Jan 5, 2026 | 4.64 | 4.90 | 4.60 | 4.77 | 4.77 | 2.58% | 1,301,724 |
| Jan 2, 2026 | 4.76 | 4.80 | 4.60 | 4.65 | 4.65 | -3.12% | 1,352,502 |
| Dec 31, 2025 | 4.85 | 4.91 | 4.69 | 4.80 | 4.80 | -1.23% | 1,506,274 |
| Dec 30, 2025 | 4.75 | 5.08 | 4.72 | 4.86 | 4.86 | 3.85% | 1,432,977 |
| Dec 29, 2025 | 4.86 | 4.92 | 4.65 | 4.68 | 4.68 | -4.29% | 1,517,012 |
| Dec 26, 2025 | 4.92 | 4.95 | 4.85 | 4.89 | 4.89 | -1.21% | 646,995 |
| Dec 24, 2025 | 4.85 | 5.00 | 4.84 | 4.95 | 4.95 | 1.64% | 690,607 |
| Dec 23, 2025 | 5.07 | 5.10 | 4.84 | 4.87 | 4.87 | -4.88% | 851,480 |
| Dec 22, 2025 | 4.79 | 5.24 | 4.63 | 5.12 | 5.12 | 6.89% | 3,169,830 |
| Dec 19, 2025 | 4.85 | 5.03 | 4.75 | 4.79 | 4.79 | -3.62% | 1,882,518 |
| Dec 18, 2025 | 4.95 | 5.00 | 4.89 | 4.97 | 4.97 | 2.05% | 930,386 |
| Dec 17, 2025 | 4.86 | 5.04 | 4.82 | 4.87 | 4.87 | -0.41% | 1,264,570 |
| Dec 16, 2025 | 4.85 | 5.00 | 4.85 | 4.89 | 4.89 | 0.82% | 1,250,208 |
| Dec 15, 2025 | 5.14 | 5.14 | 4.78 | 4.85 | 4.85 | -5.64% | 2,698,886 |
| Dec 12, 2025 | 5.40 | 5.50 | 5.11 | 5.14 | 5.14 | -4.64% | 1,519,614 |
| Dec 11, 2025 | 5.48 | 5.54 | 5.34 | 5.39 | 5.39 | -1.64% | 1,197,179 |
| Dec 10, 2025 | 5.80 | 5.85 | 5.18 | 5.48 | 5.48 | -6.32% | 2,938,966 |
| Dec 9, 2025 | 6.04 | 6.10 | 5.74 | 5.85 | 5.85 | -4.10% | 1,721,977 |
| Dec 8, 2025 | 6.00 | 6.20 | 5.88 | 6.10 | 6.10 | 6.46% | 2,161,247 |
| Dec 5, 2025 | 7.04 | 7.10 | 5.65 | 5.73 | 5.73 | -22.36% | 4,094,271 |
| Dec 4, 2025 | 7.39 | 7.72 | 7.32 | 7.38 | 7.38 | 1.10% | 1,390,206 |
| Dec 3, 2025 | 7.09 | 7.30 | 6.92 | 7.30 | 7.30 | 3.99% | 1,188,192 |