17.12
price up icon2.27%   0.38
after-market After Hours: 17.12
loading

Compass Diversified Holdings Stock (CODI) Price History

The historical daily chart and data for Compass Diversified Holdings stock (CODI), show that the latest closing stock price as of April 24, 2025, is $17.12.
  • Compass Diversified Holdings all-time high stock price is $33.31, occurred on December 10, 2021.
  • The lowest Compass Diversified Holdings stock price recorded was $9.70 on August 24, 2015. Since then, Compass Diversified Holdings's stock price has risen over 76.49% to $17.12 now.
  • The 52-week high stock price for CODI is $24.59, representing a 43.63% increase from the current share price, occurred on July 31, 2024.
  • The 52-week low stock price for CODI is $15.64, indicating a -8.64% decrease from the current share price, occurred on April 09, 2025.
  • The closing price of Compass Diversified Holdings (CODI) stock in the beginning of 2024 was $30.98. The stock closed the year at $18.23, a loss of over -41.16% for the year.
The table below shows more information about CODI historical price data:
Date High Low High - Low Volume % Change
Apr 24, 2025 $17.16 $16.70 $0.46 321,319.0 +2.27%
Apr 23, 2025 $17.44 $16.69 $0.75 310,849.0 +1.21%
Apr 22, 2025 $16.57 $16.09 $0.485 349,709.0 +3.89%
Apr 21, 2025 $16.44 $15.85 $0.59 312,706.0 -3.81%
Apr 17, 2025 $16.69 $16.32 $0.3666 309,178.0 -1.08%
Apr 16, 2025 $17.02 $16.54 $0.48 313,948.0 -1.18%
Apr 15, 2025 $17.10 $16.73 $0.37 296,413.0 +0.95%
Apr 14, 2025 $16.86 $16.47 $0.393 274,304.0 +1.15%
Apr 11, 2025 $16.64 $15.91 $0.73 265,897.0 +1.16%
Apr 10, 2025 $16.96 $16.04 $0.92 356,984.0 -5.59%
Apr 09, 2025 $17.70 $15.64 $2.06 698,093.0 +9.53%
Apr 08, 2025 $16.92 $15.65 $1.27 1,142,114.0 -3.82%
Apr 07, 2025 $17.50 $15.77 $1.72 730,240.0 -2.66%
Apr 04, 2025 $17.07 $16.20 $0.87 825,324.0 -3.75%
Apr 03, 2025 $18.05 $17.52 $0.53 542,483.0 -6.49%
Apr 02, 2025 $18.82 $18.32 $0.50 355,176.0 +1.57%
Apr 01, 2025 $18.70 $18.36 $0.34 387,925.0 -0.80%
Mar 31, 2025 $18.84 $18.43 $0.41 271,569.0 -0.74%
Mar 28, 2025 $19.13 $18.56 $0.5713 266,678.0 -1.47%
Mar 27, 2025 $19.39 $19.00 $0.385 275,263.0 -0.62%
Mar 26, 2025 $19.43 $19.00 $0.4341 315,385.0 +0.05%

Compass Diversified Holdings Stock (CODI) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Compass Diversified Holdings stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CODI shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Compass Diversified Holdings stock price history provides a foundation for understanding how the company's stock has evolved over time.

Compass Diversified Holdings Stock (CODI) Price History 2025

Month High Low High - Low Volume % Change
Apr, 2025 $18.82 $15.64 $3.18 8,113,981.0 -8.30%
Mar, 2025 $22.07 $18.43 $3.64 6,244,076.0 -14.71%
Feb, 2025 $22.21 $20.03 $2.18 3,801,452.0 +3.01%
Jan, 2025 $23.29 $20.68 $2.61 3,886,071.0 -7.93%

Compass Diversified Holdings Stock (CODI) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $24.32 $22.55 $1.77 4,254,552.0 -2.62%
Nov, 2024 $24.00 $20.88 $3.12 4,166,051.0 +9.22%
Oct, 2024 $22.39 $20.52 $1.87 3,747,996.0 -1.94%
Sep, 2024 $22.37 $19.76 $2.61 4,412,220.0 -0.09%
Aug, 2024 $24.07 $19.80 $4.27 4,337,565.0 -7.94%
Jul, 2024 $24.59 $21.19 $3.40 4,866,570.0 +9.91%
Jun, 2024 $23.16 $21.30 $1.86 4,270,261.0 -3.82%
May, 2024 $23.00 $20.54 $2.46 4,027,828.0 +3.60%
Apr, 2024 $24.15 $21.97 $2.18 4,046,520.0 -8.72%
Mar, 2024 $25.07 $22.65 $2.42 4,330,765.0 +4.65%
Feb, 2024 $23.23 $21.40 $1.83 3,934,864.0 +4.12%
Jan, 2024 $23.27 $20.87 $2.40 4,494,242.0 -1.60%

Compass Diversified Holdings Stock (CODI) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $22.93 $20.10 $2.83 3,558,517.0 +11.30%
Nov, 2023 $20.49 $17.00 $3.49 2,938,358.0 +17.40%
Oct, 2023 $18.85 $16.88 $1.97 3,919,519.0 -8.47%
Sep, 2023 $21.36 $18.39 $2.97 3,245,411.0 -9.10%
Aug, 2023 $22.75 $20.55 $2.20 2,476,774.0 -8.34%
Jul, 2023 $22.91 $21.09 $1.82 2,322,139.0 +3.87%
Jun, 2023 $22.26 $19.44 $2.82 3,550,241.0 +10.55%
May, 2023 $20.52 $18.05 $2.47 3,624,452.0 +2.94%
Apr, 2023 $19.75 $18.25 $1.50 2,909,777.0 -0.10%
Mar, 2023 $21.86 $17.65 $4.21 6,005,591.0 -12.36%
Feb, 2023 $22.82 $21.18 $1.64 2,858,124.0 -2.46%
Jan, 2023 $22.34 $18.10 $4.24 4,839,387.0 +22.44%
$11.69
price down icon 0.26%
conglomerates BBU
$21.86
price up icon 4.10%
conglomerates DLX
$15.46
price up icon 4.18%
conglomerates SEB
$2,628.02
price up icon 2.07%
conglomerates GFF
$67.17
price up icon 1.96%
Cap:     |  Volume (24h):