Compass Diversified (CODI)
NYSE:CODI
Want to see CODI full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 22, 2026
11.70
11.94
11.29
11.46
11.46
-2.05%
640,422
0.54
May 21, 2026
11.87
12.08
11.63
11.70
11.70
-1.27%
680,540
0.57
May 20, 2026
11.92
12.13
11.70
11.85
11.85
-0.75%
720,156
0.60
May 19, 2026
11.93
12.06
11.65
11.94
11.94
-0.67%
615,398
0.51
May 18, 2026
12.01
12.09
11.67
12.02
12.02
+0.42%
683,290
0.56
May 15, 2026
11.96
12.28
11.63
11.97
11.97
-0.75%
1,121,671
0.91
May 14, 2026
11.99
12.22
11.65
12.06
12.06
+1.60%
1,039,277
0.85
May 13, 2026
11.87
12.12
11.69
11.87
11.87
-0.84%
570,384
0.46
May 12, 2026
11.85
12.50
11.22
11.97
11.97
-1.97%
1,786,596
1.47
May 11, 2026
12.14
12.47
11.96
12.21
12.21
-2.16%
952,362
0.78
May 08, 2026
11.91
12.59
11.82
12.48
12.48
+3.74%
1,117,961
0.92
May 07, 2026
11.97
12.64
10.37
12.03
12.03
+3.53%
2,451,090
2.06
May 06, 2026
11.44
11.75
11.42
11.62
11.62
-0.09%
527,954
0.44
May 05, 2026
11.81
11.85
11.47
11.63
11.63
-1.19%
439,033
0.36
May 04, 2026
11.76
12.03
11.62
11.77
11.77
-0.25%
648,983
0.53
May 01, 2026
11.90
11.90
11.52
11.80
11.80
-0.08%
1,094,708
0.89
Apr 30, 2026
11.33
11.91
10.90
11.81
11.81
+4.05%
1,067,120
0.87
Apr 29, 2026
11.56
11.67
11.23
11.35
11.35
-3.81%
678,419
0.55
Apr 28, 2026
11.62
11.85
11.55
11.80
11.80
+1.72%
540,487
0.44
Apr 27, 2026
11.46
11.69
11.42
11.60
11.60
+0.96%
707,880
0.56
Apr 24, 2026
11.45
11.55
11.40
11.49
11.49
+0.44%
444,279
0.35
Apr 23, 2026
11.63
11.72
11.27
11.44
11.44
-2.05%
545,206
0.42
Apr 22, 2026
11.94
11.98
11.50
11.68
11.68
-1.10%
845,917
0.65
Apr 21, 2026
11.44
11.96
11.26
11.81
11.81
+3.05%
1,675,031
1.27
Apr 20, 2026
10.57
11.77
10.47
11.46
11.46
+9.04%
2,819,004
2.19
Apr 17, 2026
10.69
10.79
10.51
10.51
10.51
-0.66%
977,745
0.75
Apr 16, 2026
10.40
10.73
10.25
10.58
10.58
+1.93%
1,049,482
0.82
Apr 15, 2026
10.40
10.42
9.94
10.38
10.38
-0.38%
1,227,448
0.95
Apr 14, 2026
10.16
10.42
10.13
10.42
10.42
+2.26%
735,155
0.55
Apr 13, 2026
9.90
10.30
9.88
10.19
10.19
+4.09%
960,340
0.72
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
Rows: