NYSE : CODI
Compass Diversified — Price history
Industrials · Conglomerates · United States
Last price 11.15 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 838.88M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Compass Diversified (CODI) closed at 11.58 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 11.25 | 11.79 | 11.25 | 11.58 | 428,828 | +3.86% |
| 2026-10-30 | 11.21 | 11.21 | 10.915 | 11.15 | 498,289 | -1.15% |
| 2026-10-29 | 10.86 | 11.3 | 10.83 | 11.28 | 943,298 | +4.74% |
| 2026-10-28 | 10.44 | 10.965 | 10.44 | 10.77 | 726,964 | -0.09% |
| 2026-10-27 | 10.32 | 10.83 | 10.28 | 10.78 | 481,067 | +5.07% |
| 2026-10-26 | 10.34 | 10.53 | 10.13 | 10.26 | 547,687 | -1.44% |
| 2026-10-23 | 10.17 | 10.435 | 10.09 | 10.41 | 435,091 | +0.87% |
| 2026-10-22 | 10.2 | 10.58 | 10.15 | 10.32 | 760,212 | +0.39% |
| 2026-10-21 | 10.37 | 10.75 | 10.16 | 10.28 | 534,993 | -0.77% |
| 2026-10-20 | 10.01 | 10.55 | 9.97 | 10.36 | 473,943 | +3.08% |
| 2026-10-19 | 9.99 | 10.18 | 9.79 | 10.05 | 1,218,836 | +0.40% |
| 2026-10-16 | 10.67 | 10.842 | 10.01 | 10.01 | 605,795 | -5.74% |
| 2026-10-15 | 10.63 | 10.73 | 10.44 | 10.62 | 607,258 | -0.47% |
| 2026-10-14 | 10.9 | 11.05 | 10.64 | 10.67 | 497,432 | -3.35% |
| 2026-10-13 | 10.95 | 11.085 | 10.85 | 11.04 | 502,568 | +2.41% |
| 2026-10-12 | 10.84 | 11.48 | 10.69 | 10.78 | 384,082 | -0.65% |
| 2026-10-09 | 10.98 | 11.2 | 10.83 | 10.85 | 324,665 | -0.64% |
| 2026-10-08 | 10.93 | 10.97 | 10.82 | 10.92 | 605,230 | -0.36% |
| 2026-10-07 | 10.86 | 11.03 | 10.78 | 10.96 | 699,851 | -0.54% |
| 2026-10-06 | 11.09 | 11.17 | 10.96 | 11.02 | 353,168 | -0.36% |
| 2026-10-05 | 10.83 | 11.14 | 10.64 | 11.06 | 590,192 | +1.19% |
| 2026-10-02 | 11.17 | 11.17 | 10.79 | 10.93 | 502,851 | -0.73% |
| 2026-10-01 | 10.94 | 11.1 | 10.775 | 11.01 | 706,458 | +0.92% |
| 2026-09-30 | 11.06 | 11.09 | 10.5 | 10.91 | 1,091,392 | -1.18% |
| 2026-09-29 | 11.12 | 11.24 | 10.945 | 11.04 | 625,677 | -1.43% |
| 2026-09-28 | 11.09 | 11.34 | 11.09 | 11.2 | 467,372 | -0.44% |
| 2026-09-25 | 11.18 | 11.35 | 11.09 | 11.25 | 378,737 | +0.00% |
| 2026-09-24 | 11.3 | 11.54 | 11.07 | 11.25 | 622,265 | -0.88% |
| 2026-09-23 | 11.33 | 11.4 | 11.19 | 11.35 | 300,524 | +0.18% |
| 2026-09-22 | 11.41 | 11.46 | 11.265 | 11.33 | 352,943 | +1.07% |
| 2026-09-21 | 11.11 | 11.4 | 10.95 | 11.21 | 375,076 | +1.63% |
| 2026-09-18 | 11.06 | 11.1 | 10.87 | 11.03 | 835,478 | -0.45% |
| 2026-09-17 | 11.17 | 11.222 | 11.035 | 11.08 | 338,041 | +0.64% |
| 2026-09-16 | 11.14 | 11.185 | 10.92 | 11.01 | 395,378 | -0.81% |
| 2026-09-15 | 11.19 | 11.19 | 11.014 | 11.1 | 360,931 | -1.86% |
| 2026-09-14 | 10.98 | 11.34 | 10.895 | 11.31 | 886,368 | +2.72% |
| 2026-09-11 | 11.2 | 11.2 | 10.95 | 11.01 | 393,301 | +0.46% |
| 2026-09-10 | 11.205 | 11.25 | 10.9 | 10.96 | 394,553 | -2.32% |
| 2026-09-09 | 11.36 | 11.5 | 11.2 | 11.22 | 417,716 | -2.69% |
| 2026-09-08 | 11.61 | 11.71 | 11.37 | 11.53 | 430,089 | -1.20% |
| 2026-09-04 | 11.39 | 11.75 | 11.305 | 11.67 | 458,450 | +1.04% |
| 2026-09-03 | 11.71 | 11.746 | 11.37 | 11.55 | 450,694 | -0.09% |
| 2026-09-02 | 11.57 | 11.68 | 11.29 | 11.56 | 434,079 | +1.23% |
| 2026-09-01 | 11.5 | 11.66 | 11.41 | 11.42 | 843,390 | -1.21% |
| 2026-08-31 | 11.4 | 11.635 | 11.2 | 11.56 | 388,532 | +0.96% |
| 2026-08-28 | 11.5 | 11.66 | 11.34 | 11.45 | 439,456 | +1.78% |
| 2026-08-27 | 11.28 | 11.42 | 11.25 | 11.25 | 340,557 | -1.14% |
| 2026-08-26 | 11.53 | 11.63 | 11.37 | 11.38 | 411,029 | -1.22% |
| 2026-08-25 | 11.51 | 11.7 | 11.3 | 11.52 | 438,500 | -0.26% |
| 2026-08-24 | 11.61 | 11.79 | 11.4 | 11.55 | 451,518 | -1.11% |
| 2026-08-21 | 11.68 | 11.955 | 11.39 | 11.68 | 623,821 | +1.04% |
| 2026-08-20 | 11.47 | 11.79 | 11.362 | 11.56 | 846,807 | -0.26% |
| 2026-08-19 | 12.13 | 12.293 | 11.59 | 11.59 | 758,282 | -2.44% |
| 2026-08-18 | 12.11 | 12.28 | 11.88 | 11.88 | 576,628 | -1.82% |
| 2026-08-17 | 12.85 | 13.05 | 12.005 | 12.1 | 1,024,745 | -4.80% |
| 2026-08-14 | 13 | 13.25 | 12.54 | 12.71 | 1,062,015 | +3.50% |
| 2026-08-13 | 12.21 | 12.771 | 12.2 | 12.28 | 743,161 | +1.74% |
| 2026-08-12 | 12.44 | 12.49 | 11.79 | 12.07 | 966,901 | -2.03% |
| 2026-08-11 | 12.24 | 13.24 | 12.07 | 12.32 | 2,442,811 | +11.19% |
| 2026-08-10 | 10.89 | 11.15 | 10.82 | 11.08 | 859,066 | +0.73% |
| 2026-08-07 | 10.83 | 11.14 | 10.745 | 11 | 416,347 | +2.14% |
| 2026-08-06 | 10.89 | 11.232 | 10.72 | 10.77 | 569,365 | -0.74% |
| 2026-08-05 | 11.2 | 11.2 | 10.815 | 10.85 | 612,479 | -2.34% |
| 2026-08-04 | 10.56 | 11.14 | 10.56 | 11.11 | 913,445 | +5.11% |
| 2026-08-03 | 10.18 | 10.628 | 10.135 | 10.57 | 685,347 | +4.86% |
| 2026-07-31 | 10.05 | 10.15 | 9.85 | 10.08 | 421,912 | +0.30% |
| 2026-07-30 | 10.18 | 10.19 | 10 | 10.05 | 586,972 | +0.50% |
| 2026-07-29 | 10.27 | 10.37 | 10 | 10 | 456,789 | -3.19% |
| 2026-07-28 | 10.1 | 10.39 | 10.09 | 10.33 | 430,753 | +2.89% |
| 2026-07-27 | 10.15 | 10.305 | 9.94 | 10.04 | 300,807 | +0.10% |
| 2026-07-24 | 9.94 | 10.23 | 9.881 | 10.03 | 443,680 | +1.21% |
| 2026-07-23 | 10.21 | 10.26 | 9.87 | 9.91 | 525,697 | -4.16% |
| 2026-07-22 | 10.19 | 10.54 | 10.17 | 10.34 | 363,739 | +1.08% |
| 2026-07-21 | 10 | 10.41 | 9.99 | 10.23 | 553,656 | +2.30% |
| 2026-07-20 | 10.37 | 10.38 | 9.99 | 10 | 451,580 | -3.19% |
| 2026-07-17 | 10.36 | 10.74 | 10.2 | 10.33 | 603,016 | -1.24% |
| 2026-07-16 | 10.04 | 10.73 | 9.98 | 10.46 | 974,387 | +6.09% |
| 2026-07-15 | 9.81 | 10 | 9.695 | 9.86 | 561,357 | +1.13% |
| 2026-07-14 | 9.88 | 10.05 | 9.74 | 9.75 | 586,153 | -1.81% |
| 2026-07-13 | 10.7 | 10.94 | 9.83 | 9.93 | 1,452,593 | -1.29% |
| 2026-07-10 | 10.14 | 10.219 | 10.001 | 10.06 | 696,344 | -0.89% |
| 2026-07-09 | 10.13 | 10.29 | 9.96 | 10.15 | 590,406 | +0.69% |
| 2026-07-08 | 9.89 | 10.18 | 9.89 | 10.08 | 569,618 | +0.30% |
| 2026-07-07 | 10.18 | 10.2 | 9.904 | 10.05 | 706,923 | -1.57% |
| 2026-07-06 | 10.71 | 10.73 | 10.055 | 10.21 | 766,106 | -3.77% |
| 2026-07-02 | 11.61 | 11.711 | 10.532 | 10.61 | 1,031,707 | -8.46% |
| 2026-07-01 | 10.5 | 11.7 | 10.475 | 11.59 | 1,144,681 | +8.72% |
| 2026-06-30 | 10.18 | 10.69 | 9.98 | 10.66 | 801,497 | +5.02% |
| 2026-06-29 | 10.41 | 10.445 | 10.115 | 10.15 | 601,380 | -2.50% |
| 2026-06-26 | 9.84 | 10.41 | 9.83 | 10.41 | 1,870,651 | +5.69% |
| 2026-06-25 | 10.24 | 10.28 | 9.79 | 9.85 | 466,237 | -2.96% |
| 2026-06-24 | 10.24 | 10.34 | 10.04 | 10.15 | 512,718 | -0.98% |
| 2026-06-23 | 10.25 | 10.54 | 10.13 | 10.25 | 551,162 | -0.77% |
| 2026-06-22 | 10.09 | 10.66 | 9.94 | 10.33 | 1,071,959 | +2.18% |
| 2026-06-18 | 9.95 | 10.12 | 9.81 | 10.11 | 1,026,351 | +1.92% |
| 2026-06-17 | 10.02 | 10.35 | 9.92 | 9.92 | 655,647 | -2.17% |
| 2026-06-16 | 10.33 | 10.455 | 10.011 | 10.14 | 692,186 | -1.17% |
| 2026-06-15 | 10.33 | 10.49 | 10.18 | 10.26 | 1,222,801 | -0.19% |
| 2026-06-12 | 10.24 | 10.69 | 10.185 | 10.28 | 1,277,841 | +1.98% |
| 2026-06-11 | 10.34 | 10.52 | 9.6 | 10.08 | 2,633,261 | -7.69% |
| 2026-06-10 | 10.64 | 11.105 | 10.605 | 10.92 | 1,656,146 | +2.63% |
| 2026-06-09 | 10.54 | 10.71 | 10.34 | 10.64 | 1,037,614 | +2.60% |
| 2026-06-08 | 10.71 | 10.91 | 10.37 | 10.37 | 697,312 | -2.54% |
| 2026-06-05 | 10.66 | 10.75 | 10.49 | 10.64 | 544,550 | -0.28% |
| 2026-06-04 | 10.78 | 10.93 | 10.67 | 10.67 | 895,867 | -0.19% |
| 2026-06-03 | 10.87 | 10.875 | 10.55 | 10.69 | 656,257 | -2.64% |
| 2026-06-02 | 10.85 | 11.06 | 10.68 | 10.98 | 799,218 | -0.09% |
| 2026-06-01 | 11.14 | 11.28 | 10.91 | 10.99 | 628,565 | -3.17% |
| 2026-05-29 | 11.34 | 11.59 | 11.25 | 11.35 | 1,345,039 | -0.61% |
| 2026-05-28 | 11.42 | 11.85 | 11.275 | 11.42 | 754,025 | -1.21% |
| 2026-05-27 | 11.73 | 11.96 | 11.25 | 11.56 | 585,584 | -0.26% |
| 2026-05-26 | 11.48 | 11.65 | 11.42 | 11.59 | 1,092,483 | +1.13% |
| 2026-05-22 | 11.7 | 11.94 | 11.29 | 11.46 | 631,362 | -2.05% |
| 2026-05-21 | 11.87 | 12.08 | 11.63 | 11.7 | 680,529 | -1.27% |
| 2026-05-20 | 11.92 | 12.13 | 11.7 | 11.85 | 719,941 | -0.75% |
| 2026-05-19 | 11.93 | 12.06 | 11.65 | 11.94 | 615,325 | -0.67% |
| 2026-05-18 | 12.01 | 12.085 | 11.67 | 12.02 | 674,710 | +0.42% |
| 2026-05-15 | 11.96 | 12.28 | 11.63 | 11.97 | 1,121,671 | -0.75% |
| 2026-05-14 | 11.99 | 12.22 | 11.65 | 12.06 | 1,039,277 | +1.60% |
| 2026-05-13 | 11.87 | 12.12 | 11.685 | 11.87 | 570,384 | -0.84% |