Compass Diversified (CODI)
NYSE: CODI · Real-Time Price · USD
11.49
+0.05 (0.44%)
At close: Apr 24, 2026, 4:00 PM EDT
11.40
-0.09 (-0.77%)
After-hours: Apr 24, 2026, 7:30 PM EDT
Compass Diversified Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |