Compass Diversified - CODI-PA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	19.33	18.98	18.98	19.41	18.89	8,783
February 19, 2026	19.12	19.74	19.74	19.75	19.06	5,612
February 18, 2026	19.27	19.45	19.45	19.72	19.27	4,364
February 17, 2026	18.82	19.34	19.34	19.8	18.82	21,001
February 13, 2026	18.63	18.8	18.8	18.8	18.63	806
February 12, 2026	18.63	18.63	18.63	18.78	18.61	3,263
February 11, 2026	18.64	18.74	18.74	18.95	18.44	2,999
February 10, 2026	18.47	18.67	18.67	18.95	18.47	2,040
February 09, 2026	18.47	18.49	18.49	18.95	18.47	4,114
February 06, 2026	18.5	18.56	18.56	18.56	17.75	3,653
February 05, 2026	18.49	18.4	18.4	18.93	18.4	6,288
February 04, 2026	17.95	18.65	18.65	18.65	17.95	2,182
February 03, 2026	18.61	18.17	18.17	18.9	17.61	3,936
February 02, 2026	18.41	18.45	18.45	18.68	18.41	9,853
January 30, 2026	18.37	18.38	18.38	18.59	17.91	14,960
January 29, 2026	18.29	18.36	18.36	18.36	17.74	6,506
January 28, 2026	18.29	18.2	18.2	18.29	17.76	6,656
January 27, 2026	17.69	18.29	18.29	18.29	17.43	7,890
January 26, 2026	18	17.78	17.78	18	17.64	8,869
January 23, 2026	17.55	17.85	17.85	17.91	17.55	10,749
January 22, 2026	17.07	17.64	17.64	17.65	17.06	6,136
January 21, 2026	17.02	17.06	17.06	17.16	16.98	1,521
January 20, 2026	17.06	17.16	17.16	17.3	17.05	5,098
January 16, 2026	17.35	17.17	17.17	17.35	16.85	10,877
January 15, 2026	17.38	17.34	17.34	17.7	17.17	32,416
January 14, 2026	17.5	17.89	17.44	17.89	17.35	7,628
January 13, 2026	17.47	17.7	17.7	17.9	17.15	5,872
January 12, 2026	17.4	17.76	17.76	17.76	17.36	7,844
January 09, 2026	17.46	17.33	17.33	17.55	17.1	3,244
January 08, 2026	16.9	17.04	17.04	17.28	16.9	17,879
January 07, 2026	16.61	17	17	17	16.36	26,249
January 06, 2026	16.37	16.61	16.61	16.7	16.13	18,955
January 05, 2026	16.01	16.38	16.38	16.38	16.01	4,792
January 02, 2026	15.98	16.08	16.08	16.21	15.96	7,081
December 31, 2025	16.1	16.01	16.01	16.1	15.61	45,051
December 30, 2025	15.9	16.15	16.15	16.29	15.9	12,726
December 29, 2025	15.5	16	16	16.29	15.5	17,575
December 26, 2025	16.05	15.76	15.76	16.24	15.73	21,802
December 24, 2025	16	16.17	16.17	16.22	15.94	5,706
December 23, 2025	16.09	16.2	16.2	16.35	16.09	6,797
December 22, 2025	15.88	16.21	16.21	16.35	15.88	15,360
December 19, 2025	16.4	16.2	16.2	16.4	16.03	14,294
December 18, 2025	16.49	16.21	16.21	16.49	16.18	11,194
December 17, 2025	15.92	16.3	16.3	16.38	15.92	10,216
December 16, 2025	16.31	16.26	16.26	17	16.25	22,692
December 15, 2025	16.42	16.4	16.4	16.95	16.14	14,960
December 12, 2025	16.8	16.55	16.55	16.98	16.5	12,316
December 11, 2025	16.1	16.83	16.83	16.94	16.1	18,976
December 10, 2025	16.11	16.46	16.46	16.46	15.97	8,334
December 09, 2025	16.17	16.17	16.17	16.3	16.06	11,486
December 08, 2025	15.51	16.31	16.31	16.31	15.51	34,698
December 05, 2025	16.52	16.06	16.06	16.52	15.77	61,559
December 04, 2025	16.16	16.69	16.69	16.75	15.84	24,728
December 03, 2025	16.64	16.14	16.14	16.88	15.81	45,960
December 02, 2025	16.91	16.7	16.7	16.95	16.43	7,749
December 01, 2025	17.05	16.95	16.95	17.25	16.48	14,030
November 28, 2025	17.08	17.01	17.01	17.48	16.76	24,162
November 26, 2025	16.85	17.02	17.02	17.24	16.85	2,399
November 25, 2025	16.95	16.92	16.92	17.25	16.91	16,581
November 24, 2025	16.8	17	17	17.08	16.8	24,571

Compass Diversified (CODI-PA) NYSE