Compass Diversified Holdings (CODI)
NYSE:CODI
Time Period
1Y
Events
Historical Prices
Rows:
Apr 10, 2026
9.90
10.16
9.71
9.79
9.79
-0.51%
762,170
0.57
Apr 09, 2026
9.51
10.11
9.51
9.84
9.84
+2.50%
1,069,914
0.81
Apr 08, 2026
9.90
9.95
9.52
9.60
9.60
-0.10%
1,193,092
0.90
Apr 07, 2026
9.90
9.95
9.53
9.61
9.61
+0.63%
1,691,179
1.28
Apr 06, 2026
8.50
9.61
8.50
9.55
9.55
+11.18%
2,086,366
1.60
Apr 03, 2026
7.99
8.73
7.88
8.59
8.59
0.00%
0
0.00
Apr 02, 2026
7.99
8.73
7.88
8.59
8.59
+5.01%
1,370,642
1.03
Apr 01, 2026
7.90
8.35
7.79
8.18
8.18
+4.07%
1,641,219
1.24
Mar 31, 2026
7.91
8.03
7.50
7.86
7.86
+2.48%
1,232,833
0.93
Mar 30, 2026
6.85
8.09
6.76
7.67
7.67
+14.82%
3,506,879
2.72
Mar 27, 2026
6.51
6.74
6.37
6.68
6.68
+1.06%
1,336,366
1.03
Mar 26, 2026
6.27
6.88
6.27
6.61
6.61
+3.61%
1,298,711
1.01
Mar 25, 2026
6.91
6.92
6.25
6.38
6.38
-4.78%
930,763
0.73
Mar 24, 2026
6.00
6.73
5.93
6.70
6.70
+9.84%
1,255,893
0.98
Mar 23, 2026
5.83
6.12
5.71
6.10
6.10
+9.32%
1,111,549
0.85
Mar 20, 2026
5.69
5.74
5.53
5.58
5.58
-1.76%
1,721,626
1.31
Mar 19, 2026
5.74
5.80
5.59
5.68
5.68
-2.07%
932,587
0.71
Mar 18, 2026
5.93
6.05
5.77
5.80
5.80
-3.33%
976,548
0.74
Mar 17, 2026
6.19
6.26
5.94
6.00
6.00
-0.83%
891,388
0.67
Mar 16, 2026
6.24
6.24
5.96
6.05
6.05
0.00%
921,949
0.67
Mar 13, 2026
6.18
6.29
5.98
6.05
6.05
-1.14%
837,993
0.60
Mar 12, 2026
6.09
6.16
5.93
6.12
6.12
-0.97%
859,717
0.61
Mar 11, 2026
6.23
6.32
6.05
6.18
6.18
-3.44%
791,105
0.54
Mar 10, 2026
6.39
6.59
6.29
6.40
6.40
-0.62%
689,530
0.47
Mar 09, 2026
6.13
6.52
6.09
6.44
6.44
+1.74%
877,926
0.59
Mar 06, 2026
6.70
6.73
6.30
6.33
6.33
-7.86%
1,206,350
0.78
Mar 05, 2026
6.92
7.02
6.62
6.87
6.87
-3.24%
1,368,141
0.89
Mar 04, 2026
7.06
7.24
6.84
7.10
7.10
+1.43%
1,115,095
0.72
Mar 03, 2026
6.80
7.05
6.57
7.00
7.00
-4.37%
1,624,809
1.06
Mar 02, 2026
7.37
7.83
7.25
7.32
7.32
-2.27%
1,325,875
0.86
Feb 27, 2026
8.34
8.34
6.97
7.49
7.49
-10.41%
4,841,249
3.25
Feb 26, 2026
8.25
8.42
8.08
8.36
8.36
+1.83%
1,463,879
0.99
Feb 25, 2026
8.04
8.29
7.85
8.21
8.21
+1.36%
1,102,191
0.74
Feb 24, 2026
7.84
8.32
7.82
8.10
8.10
+3.98%
1,592,509
1.06
Feb 23, 2026
7.49
7.84
7.44
7.79
7.79
+2.91%
1,534,516
1.02
Feb 20, 2026
7.20
7.59
7.08
7.57
7.57
+4.99%
1,245,692
0.83
Feb 19, 2026
6.78
7.31
6.72
7.21
7.21
+5.26%
1,409,289
0.94
Feb 18, 2026
6.71
7.20
6.63
6.85
6.85
0.00%
1,169,457
0.78
Feb 17, 2026
6.37
7.11
6.32
6.85
6.85
+7.20%
2,048,379
1.36
Feb 16, 2026
6.23
6.53
6.14
6.39
6.39
0.00%
0
0.00
Feb 13, 2026
6.23
6.53
6.14
6.39
6.39
+2.90%
1,288,638
0.83
Feb 12, 2026
6.69
6.81
6.19
6.21
6.21
-6.76%
846,832
0.55
Feb 11, 2026
6.87
6.93
6.48
6.66
6.66
-5.26%
894,093
0.57
Feb 10, 2026
7.11
7.20
6.79
6.86
6.86
-2.42%
644,094
0.41
Feb 09, 2026
6.90
7.24
6.56
7.03
7.03
+2.63%
1,356,864
0.87
Feb 06, 2026
6.36
7.08
6.32
6.85
6.85
+9.08%
1,671,225
1.08
Feb 05, 2026
6.47
6.58
6.23
6.28
6.28
-4.12%
946,157
0.61
Feb 04, 2026
6.28
6.66
6.22
6.55
6.55
+4.13%
954,537
0.61
Feb 03, 2026
6.27
6.58
6.14
6.29
6.29
+0.16%
1,210,944
0.77
Feb 02, 2026
6.44
6.60
6.21
6.28
6.28
-4.41%
1,136,101
0.72
Rows: