Get the Stockscreener App
22.30
1.64%
+0.3609
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 May 14, 2024, is $22.30.
- 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 129.91% to $22.30 now.
- The 52-week high stock price for CODI is $25.07, representing a 12.42% increase from the current share price, occurred on March 08, 2024.
- The 52-week low stock price for CODI is $16.88, indicating a -24.31% decrease from the current share price, occurred on October 31, 2023.
- The closing price of Compass Diversified Holdings (CODI) stock in the beginning of 2023 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 14, 2024 | $22.38 | $22.21 | $0.17 | 60,061.0 | +1.69% |
| May 13, 2024 | $22.31 | $21.88 | $0.4299 | 108,612.0 | -0.09% |
| May 10, 2024 | $22.09 | $21.79 | $0.30 | 155,145.0 | -0.05% |
| May 09, 2024 | $22.14 | $21.91 | $0.23 | 219,825.0 | -0.50% |
| May 08, 2024 | $22.16 | $21.88 | $0.2767 | 117,346.0 | -0.23% |
| May 07, 2024 | $22.44 | $22.11 | $0.33 | 128,388.0 | +0.18% |
| May 06, 2024 | $22.12 | $21.75 | $0.3704 | 153,990.0 | +1.89% |
| May 03, 2024 | $21.91 | $21.29 | $0.6208 | 208,871.0 | +1.64% |
| May 02, 2024 | $22.45 | $20.54 | $1.91 | 487,223.0 | -5.49% |
| May 01, 2024 | $22.60 | $22.16 | $0.44 | 360,857.0 | +2.73% |
| Apr 30, 2024 | $22.39 | $21.97 | $0.42 | 149,937.0 | -2.49% |
| Apr 29, 2024 | $22.76 | $22.41 | $0.35 | 166,066.0 | -0.40% |
| Apr 26, 2024 | $22.92 | $22.38 | $0.54 | 230,632.0 | +1.30% |
| Apr 25, 2024 | $22.98 | $22.30 | $0.6845 | 266,919.0 | -3.83% |
| Apr 24, 2024 | $23.27 | $23.00 | $0.265 | 132,305.0 | +0.04% |
| Apr 23, 2024 | $23.50 | $23.02 | $0.4772 | 118,670.0 | +1.13% |
| Apr 22, 2024 | $23.04 | $22.73 | $0.305 | 130,291.0 | +0.61% |
| Apr 19, 2024 | $22.81 | $22.40 | $0.41 | 234,273.0 | +2.15% |
| Apr 18, 2024 | $22.51 | $22.18 | $0.33 | 175,640.0 | +0.86% |
| Apr 17, 2024 | $22.48 | $22.06 | $0.416 | 133,349.0 | -1.12% |
| Apr 16, 2024 | $22.82 | $22.39 | $0.43 | 168,881.0 | -2.18% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $22.60 | $20.54 | $2.06 | 2,000,318.0 | +1.55% |
| 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% |
Compass Diversified Holdings Stock (CODI) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $19.83 | $16.32 | $3.51 | 5,405,942.0 | -6.80% |
| Nov, 2022 | $21.76 | $18.35 | $3.41 | 5,300,715.0 | -8.08% |
| Oct, 2022 | $21.34 | $17.08 | $4.26 | 4,669,975.0 | +17.83% |
| Sep, 2022 | $21.15 | $17.88 | $3.27 | 5,912,607.0 | -13.42% |
| Aug, 2022 | $25.09 | $20.86 | $4.23 | 5,686,867.0 | -13.55% |
| Jul, 2022 | $24.32 | $20.75 | $3.57 | 5,478,877.0 | +12.65% |
| Jun, 2022 | $25.94 | $21.02 | $4.92 | 18,002,975.0 | -5.56% |
| May, 2022 | $23.57 | $20.30 | $3.27 | 8,169,883.0 | +3.75% |
| Apr, 2022 | $25.00 | $21.42 | $3.58 | 5,314,811.0 | -8.04% |
| Mar, 2022 | $24.60 | $21.84 | $2.76 | 5,745,705.0 | +0.04% |
| Feb, 2022 | $27.11 | $22.55 | $4.55 | 5,481,108.0 | -5.56% |
| Jan, 2022 | $31.35 | $24.08 | $7.27 | 7,273,995.0 | -17.72% |
0.45%
0.97%
Cap:
|
Volume (24h):