Compass Diversified (CODI)
NYSE: CODI · Real-Time Price · USD
10.41
+0.56 (5.69%)
Jun 26, 2026, 4:00 PM EDT - Market closed
Compass Diversified Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 9.84 | 10.41 | 9.83 | 10.41 | 10.41 | 5.69% | 1,870,651 |
| Jun 25, 2026 | 10.24 | 10.28 | 9.79 | 9.85 | 9.85 | -2.96% | 466,237 |
| Jun 24, 2026 | 10.24 | 10.34 | 10.04 | 10.15 | 10.15 | -0.98% | 512,718 |
| Jun 23, 2026 | 10.25 | 10.54 | 10.13 | 10.25 | 10.25 | -0.77% | 551,162 |
| Jun 22, 2026 | 10.09 | 10.66 | 9.94 | 10.33 | 10.33 | 2.18% | 1,071,959 |
| Jun 18, 2026 | 9.95 | 10.12 | 9.81 | 10.11 | 10.11 | 1.92% | 1,026,351 |
| Jun 17, 2026 | 10.02 | 10.35 | 9.92 | 9.92 | 9.92 | -2.17% | 655,647 |
| Jun 16, 2026 | 10.33 | 10.46 | 10.01 | 10.14 | 10.14 | -1.17% | 692,186 |
| Jun 15, 2026 | 10.33 | 10.49 | 10.18 | 10.26 | 10.26 | -0.19% | 1,222,801 |
| Jun 12, 2026 | 10.24 | 10.69 | 10.19 | 10.28 | 10.28 | 1.98% | 1,277,841 |
| Jun 11, 2026 | 10.34 | 10.52 | 9.60 | 10.08 | 10.08 | -7.69% | 2,633,261 |
| Jun 10, 2026 | 10.64 | 11.11 | 10.61 | 10.92 | 10.92 | 2.63% | 1,656,146 |
| Jun 9, 2026 | 10.54 | 10.71 | 10.34 | 10.64 | 10.64 | 2.60% | 1,037,614 |
| Jun 8, 2026 | 10.71 | 10.91 | 10.37 | 10.37 | 10.37 | -2.54% | 697,312 |
| Jun 5, 2026 | 10.66 | 10.75 | 10.49 | 10.64 | 10.64 | -0.28% | 544,550 |
| Jun 4, 2026 | 10.78 | 10.93 | 10.67 | 10.67 | 10.67 | -0.19% | 895,867 |
| Jun 3, 2026 | 10.87 | 10.88 | 10.55 | 10.69 | 10.69 | -2.64% | 656,257 |
| Jun 2, 2026 | 10.85 | 11.06 | 10.68 | 10.98 | 10.98 | -0.09% | 799,218 |
| Jun 1, 2026 | 11.14 | 11.28 | 10.91 | 10.99 | 10.99 | -3.17% | 628,565 |
| May 29, 2026 | 11.34 | 11.59 | 11.25 | 11.35 | 11.35 | -0.61% | 1,345,039 |
| May 28, 2026 | 11.42 | 11.85 | 11.28 | 11.42 | 11.42 | -1.21% | 754,025 |
| May 27, 2026 | 11.73 | 11.96 | 11.25 | 11.56 | 11.56 | -0.26% | 585,584 |
| May 26, 2026 | 11.48 | 11.65 | 11.42 | 11.59 | 11.59 | 1.13% | 1,092,483 |
| May 22, 2026 | 11.70 | 11.94 | 11.29 | 11.46 | 11.46 | -2.05% | 631,362 |
| May 21, 2026 | 11.87 | 12.08 | 11.63 | 11.70 | 11.70 | -1.27% | 680,529 |
| May 20, 2026 | 11.92 | 12.13 | 11.70 | 11.85 | 11.85 | -0.75% | 719,941 |
| May 19, 2026 | 11.93 | 12.06 | 11.65 | 11.94 | 11.94 | -0.67% | 615,325 |
| May 18, 2026 | 12.01 | 12.09 | 11.67 | 12.02 | 12.02 | 0.42% | 674,710 |
| May 15, 2026 | 11.96 | 12.28 | 11.63 | 11.97 | 11.97 | -0.75% | 1,121,671 |
| May 14, 2026 | 11.99 | 12.22 | 11.65 | 12.06 | 12.06 | 1.60% | 1,039,277 |
| May 13, 2026 | 11.87 | 12.12 | 11.69 | 11.87 | 11.87 | -0.84% | 570,384 |
| May 12, 2026 | 11.85 | 12.50 | 11.22 | 11.97 | 11.97 | -1.97% | 1,786,596 |
| May 11, 2026 | 12.14 | 12.47 | 11.96 | 12.21 | 12.21 | -2.16% | 952,512 |
| May 8, 2026 | 11.91 | 12.59 | 11.82 | 12.48 | 12.48 | 3.74% | 1,117,961 |
| May 7, 2026 | 11.97 | 12.64 | 10.37 | 12.03 | 12.03 | 3.53% | 2,451,090 |
| May 6, 2026 | 11.44 | 11.75 | 11.42 | 11.62 | 11.62 | -0.09% | 527,954 |
| May 5, 2026 | 11.81 | 11.85 | 11.47 | 11.63 | 11.63 | -1.19% | 439,033 |
| May 4, 2026 | 11.76 | 12.03 | 11.62 | 11.77 | 11.77 | -0.25% | 648,983 |
| May 1, 2026 | 11.90 | 11.90 | 11.52 | 11.80 | 11.80 | -0.08% | 1,094,708 |
| Apr 30, 2026 | 11.33 | 11.91 | 10.90 | 11.81 | 11.81 | 4.05% | 1,067,120 |
| Apr 29, 2026 | 11.56 | 11.67 | 11.23 | 11.35 | 11.35 | -3.81% | 678,419 |
| Apr 28, 2026 | 11.62 | 11.85 | 11.55 | 11.80 | 11.80 | 1.72% | 540,487 |
| Apr 27, 2026 | 11.46 | 11.69 | 11.42 | 11.60 | 11.60 | 0.96% | 707,880 |
| Apr 24, 2026 | 11.45 | 11.55 | 11.40 | 11.49 | 11.49 | 0.44% | 444,279 |
| Apr 23, 2026 | 11.63 | 11.72 | 11.27 | 11.44 | 11.44 | -2.05% | 545,206 |
| Apr 22, 2026 | 11.94 | 11.98 | 11.50 | 11.68 | 11.68 | -1.10% | 845,917 |
| Apr 21, 2026 | 11.44 | 11.96 | 11.26 | 11.81 | 11.81 | 3.05% | 1,675,031 |
| Apr 20, 2026 | 10.57 | 11.77 | 10.47 | 11.46 | 11.46 | 9.04% | 2,819,004 |
| Apr 17, 2026 | 10.69 | 10.79 | 10.51 | 10.51 | 10.51 | -0.66% | 977,745 |
| Apr 16, 2026 | 10.40 | 10.73 | 10.25 | 10.58 | 10.58 | 1.93% | 1,049,482 |
| Apr 15, 2026 | 10.40 | 10.42 | 9.94 | 10.38 | 10.38 | -0.38% | 1,227,448 |
| Apr 14, 2026 | 10.16 | 10.42 | 10.13 | 10.42 | 10.42 | 2.26% | 735,155 |
| Apr 13, 2026 | 9.90 | 10.30 | 9.88 | 10.19 | 10.19 | 4.09% | 960,340 |
| Apr 10, 2026 | 9.90 | 10.16 | 9.71 | 9.79 | 9.79 | -0.51% | 762,170 |
| Apr 9, 2026 | 9.51 | 10.11 | 9.51 | 9.84 | 9.84 | 2.50% | 1,069,914 |
| Apr 8, 2026 | 9.90 | 9.95 | 9.52 | 9.60 | 9.60 | -0.10% | 1,403,174 |
| Apr 7, 2026 | 9.90 | 9.95 | 9.53 | 9.61 | 9.61 | 0.63% | 1,691,179 |
| Apr 6, 2026 | 8.50 | 9.61 | 8.50 | 9.55 | 9.55 | 11.18% | 2,086,366 |
| Apr 2, 2026 | 7.99 | 8.73 | 7.88 | 8.59 | 8.59 | 5.01% | 1,370,642 |
| Apr 1, 2026 | 7.90 | 8.35 | 7.79 | 8.18 | 8.18 | 4.07% | 1,641,219 |
| Mar 31, 2026 | 7.91 | 8.03 | 7.50 | 7.86 | 7.86 | 2.48% | 1,232,833 |
| Mar 30, 2026 | 6.85 | 8.09 | 6.76 | 7.67 | 7.67 | 14.82% | 3,506,879 |
| Mar 27, 2026 | 6.51 | 6.74 | 6.37 | 6.68 | 6.68 | 1.06% | 1,336,367 |
| Mar 26, 2026 | 6.27 | 6.88 | 6.27 | 6.61 | 6.61 | 3.61% | 1,299,088 |
| Mar 25, 2026 | 6.91 | 6.92 | 6.25 | 6.38 | 6.38 | -4.78% | 930,763 |
| Mar 24, 2026 | 6.00 | 6.73 | 5.93 | 6.70 | 6.70 | 9.84% | 1,257,733 |
| Mar 23, 2026 | 5.83 | 6.12 | 5.71 | 6.10 | 6.10 | 9.32% | 1,111,550 |
| Mar 20, 2026 | 5.69 | 5.74 | 5.53 | 5.58 | 5.58 | -1.76% | 1,721,656 |
| Mar 19, 2026 | 5.74 | 5.80 | 5.59 | 5.68 | 5.68 | -2.07% | 1,002,026 |
| Mar 18, 2026 | 5.93 | 6.05 | 5.77 | 5.80 | 5.80 | -3.33% | 976,664 |
| 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 | - | 922,559 |
| Mar 13, 2026 | 6.18 | 6.29 | 5.98 | 6.05 | 6.05 | -1.14% | 838,636 |
| Mar 12, 2026 | 6.09 | 6.16 | 5.93 | 6.12 | 6.12 | -0.97% | 859,727 |
| Mar 11, 2026 | 6.23 | 6.32 | 6.05 | 6.18 | 6.18 | -3.44% | 791,255 |
| 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% | 877,927 |
| Mar 6, 2026 | 6.70 | 6.73 | 6.30 | 6.33 | 6.33 | -7.86% | 1,206,350 |
| Mar 5, 2026 | 6.92 | 7.02 | 6.62 | 6.87 | 6.87 | -3.24% | 1,368,141 |
| Mar 4, 2026 | 7.06 | 7.24 | 6.84 | 7.10 | 7.10 | 1.43% | 1,115,095 |
| Mar 3, 2026 | 6.80 | 7.05 | 6.57 | 7.00 | 7.00 | -4.37% | 1,624,809 |
| Mar 2, 2026 | 7.37 | 7.83 | 7.25 | 7.32 | 7.32 | -2.27% | 1,325,875 |
| Feb 27, 2026 | 8.34 | 8.34 | 6.97 | 7.49 | 7.49 | -10.41% | 4,841,249 |
| Feb 26, 2026 | 8.25 | 8.42 | 8.08 | 8.36 | 8.36 | 1.83% | 1,463,879 |
| Feb 25, 2026 | 8.04 | 8.29 | 7.85 | 8.21 | 8.21 | 1.36% | 1,102,191 |
| Feb 24, 2026 | 7.84 | 8.32 | 7.82 | 8.10 | 8.10 | 3.98% | 1,592,509 |
| Feb 23, 2026 | 7.49 | 7.84 | 7.44 | 7.79 | 7.79 | 2.91% | 1,534,516 |
| Feb 20, 2026 | 7.20 | 7.59 | 7.08 | 7.57 | 7.57 | 4.99% | 1,245,692 |
| Feb 19, 2026 | 6.78 | 7.31 | 6.72 | 7.21 | 7.21 | 5.26% | 1,409,289 |
| Feb 18, 2026 | 6.71 | 7.20 | 6.63 | 6.85 | 6.85 | - | 1,169,457 |
| Feb 17, 2026 | 6.37 | 7.11 | 6.32 | 6.85 | 6.85 | 7.20% | 2,048,379 |
| Feb 13, 2026 | 6.23 | 6.53 | 6.14 | 6.39 | 6.39 | 2.90% | 1,288,638 |
| Feb 12, 2026 | 6.69 | 6.81 | 6.19 | 6.21 | 6.21 | -6.76% | 846,832 |
| Feb 11, 2026 | 6.87 | 6.93 | 6.48 | 6.66 | 6.66 | -2.92% | 894,093 |
| Feb 10, 2026 | 7.11 | 7.20 | 6.79 | 6.86 | 6.86 | -2.42% | 644,094 |
| Feb 9, 2026 | 6.90 | 7.24 | 6.56 | 7.03 | 7.03 | 2.63% | 1,356,864 |
| Feb 6, 2026 | 6.36 | 7.08 | 6.32 | 6.85 | 6.85 | 9.08% | 1,671,225 |
| Feb 5, 2026 | 6.47 | 6.58 | 6.23 | 6.28 | 6.28 | -4.12% | 946,157 |
| Feb 4, 2026 | 6.28 | 6.66 | 6.22 | 6.55 | 6.55 | 4.13% | 954,838 |
| Feb 3, 2026 | 6.27 | 6.58 | 6.14 | 6.29 | 6.29 | 0.16% | 1,210,944 |