Get the Stockscreener App
5.3743
3.97%
0.2043
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 January 09, 2026, is $5.3743.
- 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 $4.58 on January 06, 2026. Since then, Compass Diversified Holdings's stock price has risen over 17.34% to $5.3743 now.
- The 52-week high stock price for CODI is $22.21, representing a 313.26% increase from the current share price, occurred on February 28, 2025.
- The 52-week low stock price for CODI is $4.58, indicating a -14.78% decrease from the current share price, occurred on January 06, 2026.
- The closing price of Compass Diversified Holdings (CODI) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Jan 09, 2026 | $5.42 | $5.16 | $0.255 | 553,077.0 | +3.87% |
| Jan 08, 2026 | $5.30 | $4.66 | $0.645 | 1,347,176.0 | +9.07% |
| Jan 07, 2026 | $4.84 | $4.68 | $0.155 | 830,602.0 | -1.66% |
| Jan 06, 2026 | $4.87 | $4.58 | $0.29 | 1,251,732.0 | +1.05% |
| Jan 05, 2026 | $4.90 | $4.60 | $0.30 | 1,301,724.0 | +2.58% |
| Jan 02, 2026 | $4.80 | $4.60 | $0.20 | 1,352,834.0 | -3.12% |
| Dec 31, 2025 | $4.91 | $4.69 | $0.22 | 1,506,474.0 | -1.23% |
| Dec 30, 2025 | $5.08 | $4.72 | $0.36 | 1,435,292.0 | +3.85% |
| Dec 29, 2025 | $4.92 | $4.65 | $0.271 | 1,521,909.0 | -4.29% |
| Dec 26, 2025 | $4.95 | $4.84 | $0.105 | 646,995.0 | -1.21% |
| Dec 24, 2025 | $5.00 | $4.84 | $0.159 | 690,895.0 | +1.64% |
| Dec 23, 2025 | $5.10 | $4.83 | $0.265 | 881,894.0 | -4.88% |
| Dec 22, 2025 | $5.24 | $4.63 | $0.61 | 3,722,418.0 | +6.89% |
| Dec 19, 2025 | $5.03 | $4.75 | $0.275 | 1,889,368.0 | -3.62% |
| Dec 18, 2025 | $5.00 | $4.89 | $0.1094 | 1,341,931.0 | +2.05% |
| Dec 17, 2025 | $5.04 | $4.82 | $0.22 | 1,264,602.0 | -0.41% |
| Dec 16, 2025 | $5.00 | $4.85 | $0.145 | 1,276,561.0 | +0.82% |
| Dec 15, 2025 | $5.14 | $4.78 | $0.36 | 2,699,086.0 | -5.64% |
| Dec 12, 2025 | $5.50 | $5.11 | $0.39 | 1,519,671.0 | -4.64% |
| Dec 11, 2025 | $5.54 | $5.34 | $0.196 | 1,196,874.0 | -1.64% |
| Dec 10, 2025 | $5.85 | $5.18 | $0.6698 | 2,938,848.0 | -6.32% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2026 | $5.42 | $4.58 | $0.835 | 6,637,145.0 | +11.88% |
Compass Diversified Holdings Stock (CODI) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $7.72 | $4.63 | $3.09 | 36,216,967.0 | -33.97% |
| Nov, 2025 | $7.75 | $5.30 | $2.45 | 27,754,034.0 | +15.36% |
| Oct, 2025 | $9.24 | $6.16 | $3.08 | 54,287,202.0 | -3.63% |
| Sep, 2025 | $7.57 | $6.45 | $1.12 | 16,477,764.0 | -11.73% |
| Aug, 2025 | $7.81 | $6.19 | $1.62 | 18,328,715.0 | +17.37% |
| Jul, 2025 | $7.00 | $5.98 | $1.02 | 22,331,701.0 | +1.75% |
| Jun, 2025 | $7.55 | $6.00 | $1.55 | 34,823,698.0 | -6.55% |
| May, 2025 | $17.67 | $6.05 | $11.62 | 45,124,750.0 | -60.91% |
| Apr, 2025 | $18.82 | $15.64 | $3.18 | 8,657,268.0 | -7.93% |
| 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% |
2.50%
0.04%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):