Compass Diversified (CODI-PA) NYSE

20.85

+0.2(+0.97%)

Updated at April 23 09:49AM

Currency In USD

CODI-PA Historical Return

If you invested $1000 in Compass Diversified (CODI-PA) since IPO date, it would be worth $1,666.67 as of April 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,201.04, while $1000 invested 1 year ago would be worth $1,028.11. This corresponds to total returns of 66.67%, 20.1%, 2.81%, respectively, with annualized returns of 5.94%, 3.73%, 2.81%.

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
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
March 05, 2026	18.59	18.33	18.33	18.59	18.19	2,424
March 04, 2026	18.83	18.75	18.75	18.83	18.48	15,259
March 03, 2026	19.28	18.89	18.89	19.28	18.58	3,437
March 02, 2026	18.52	18.7	18.7	18.97	17.55	4,510
February 27, 2026	18.56	18.79	18.79	18.79	18.25	2,830
February 26, 2026	18.49	18.45	18.45	18.55	17.02	2,830
February 25, 2026	18.59	18.56	18.56	18.98	18.56	1,948
February 24, 2026	18.48	18.75	18.75	18.77	18.25	3,612
February 23, 2026	18.9	18.6	18.6	18.9	18.6	4,659
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	19.98	18.82	21,351
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