Compass Diversified (CODI-PA) NYSE

20.51

+0.22(+1.08%)

Updated at June 02 03:28PM

Currency In USD

CODI-PA Historical Return

If you invested $1000 in Compass Diversified (CODI-PA) since IPO date, it would be worth $1,639.49 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,167.33, while $1000 invested 1 year ago would be worth $1,553.79. This corresponds to total returns of 63.95%, 16.73%, 55.38%, respectively, with annualized returns of 5.68%, 3.14%, 55.38%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

CODI-PA Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 01, 2026	20.02	20.29	20.29	20.75	20.02	5,964
May 29, 2026	20.51	20.27	20.27	21.25	20.14	15,576
May 28, 2026	20.05	20.9	20.9	21	20.02	1,799
May 27, 2026	20.92	20.38	20.38	20.92	20.03	7,902
May 26, 2026	21.2	20.41	20.41	21.2	20.01	2,575
May 22, 2026	20.59	20.57	20.57	20.62	20.54	2,623
May 21, 2026	20.83	20.78	20.78	21.13	20.65	1,501
May 20, 2026	21.06	21.09	21.09	21.09	20.54	4,269
May 19, 2026	20.7	21.07	21.07	21.47	20.7	5,271
May 18, 2026	21.14	20.95	20.95	21.14	20.86	1,724
May 15, 2026	20.92	20.67	20.67	21.01	20.66	2,314
May 14, 2026	21.26	20.86	20.86	21.26	20.67	1,958
May 13, 2026	20.58	21.02	21.02	21.04	20.58	4,312
May 12, 2026	20.7	20.77	20.77	21.03	20.7	3,351
May 11, 2026	20.53	20.8	20.8	20.9	20.53	7,681
May 08, 2026	20.68	20.54	20.54	20.95	20.2	5,694
May 07, 2026	20.4	20.75	20.75	20.75	20.4	2,902
May 06, 2026	20.66	21	21	21	20.41	4,961
May 05, 2026	20.45	20.73	20.73	20.93	20.45	4,134
May 04, 2026	20.75	20.75	20.75	20.75	20.41	4,640
May 01, 2026	20.63	20.63	20.63	20.63	20.4	3,839
April 30, 2026	20.64	20.4	20.4	20.7	20.4	10,980
April 29, 2026	20.4	20.4	20.4	20.57	20.36	19,403
April 28, 2026	20.46	20.75	20.75	20.75	20.46	1,793
April 27, 2026	21.29	20.54	20.54	21.29	20.4	16,056
April 24, 2026	20.88	21.13	21.13	21.13	20.85	5,087
April 23, 2026	20.4	20.82	20.82	21.33	20.4	23,081
April 22, 2026	19.8	20.65	20.65	20.7	19.7	9,538
April 21, 2026	19.36	19.55	19.55	19.55	19.18	876
April 20, 2026	19.2	19.52	19.52	19.8	19.2	7,207
April 17, 2026	19.5	19.4	19.4	19.68	19	3,235
April 16, 2026	19.4	19.4	19.4	19.4	19.35	2,455
April 15, 2026	19.3	19.51	19.51	19.73	18.93	9,793
April 14, 2026	19.48	19.51	19.51	19.79	19.48	7,847
April 13, 2026	19.25	19.48	19.48	19.48	19.25	9,753
April 10, 2026	19.39	19.47	19.47	19.47	19.2	6,536
April 09, 2026	19.27	19.24	19.24	19.48	19	9,963
April 08, 2026	18.98	19.41	19.41	19.41	18.5	7,608
April 07, 2026	18.88	18.94	18.94	18.94	18.15	7,191
April 06, 2026	18.36	18.9	18.9	19	18.36	5,742
April 02, 2026	18.1	18.35	18.35	18.44	18	6,263
April 01, 2026	17.52	18.26	18.26	18.44	17.52	9,293
March 31, 2026	17.85	17.52	17.52	18.24	17.36	43,090
March 30, 2026	17.85	18.38	18.38	18.49	17.81	8,298
March 27, 2026	17.34	17.78	17.78	18.7	17.34	2,457
March 26, 2026	17.25	17.36	17.36	17.36	17.25	4,071
March 25, 2026	16.97	17.36	17.36	17.64	16.96	5,879
March 24, 2026	18.05	17.7	17.7	18.05	17.23	3,921
March 23, 2026	18.15	18.05	18.05	18.35	17.98	1,847
March 20, 2026	18.19	18.16	18.16	18.3	17.84	4,804
March 19, 2026	18.42	18.37	18.37	18.55	18.01	9,712
March 18, 2026	18.44	18.6	18.6	18.6	18.31	2,953
March 17, 2026	18.25	18.52	18.52	18.7	18.25	2,460
March 16, 2026	18.11	18.23	18.23	18.55	18.11	2,611
March 13, 2026	18.66	18.25	18.25	18.89	18.25	8,008
March 12, 2026	18.8	18.85	18.85	18.93	18.7	1,752
March 11, 2026	18.58	19	19	19	18.58	3,616
March 10, 2026	18.61	18.72	18.72	18.72	18.25	5,725
March 09, 2026	18.3	18.65	18.65	18.66	18.24	4,038
March 06, 2026	18.15	18.31	18.31	18.5	18.15	1,861