Compass Diversified (CODI)
NYSE: CODI · Real-Time Price · USD
7.79
+0.22 (2.91%)
Feb 23, 2026, 4:00 PM EST - Market closed
Compass Diversified Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |