Compass Diversified (CODI-PA) NYSE

Currency In USD

CODI-PA Historical Return

If you invested $1000 in Compass Diversified (CODI-PA) since IPO date, it would be worth $1,490.26 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,034.58, while $1000 invested 1 year ago would be worth $1,274.31. This corresponds to total returns of 49.03%, 3.46%, 27.43%, respectively, with annualized returns of 4.39%, 0.68%, 27.43%.

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
October 01, 2026	18.72	18.64	18.64	18.72	18.54	4,904
September 30, 2026	18.85	18.72	18.72	18.85	18.72	1,248
September 29, 2026	18.78	18.72	18.72	18.78	18.72	3,482
September 28, 2026	18.81	18.98	18.98	19	18.79	3,340
September 25, 2026	18.7	19.02	19.02	19.11	18.7	3,858
September 24, 2026	19.44	19.14	19.14	19.45	19.07	5,219
September 23, 2026	19.29	19.31	19.31	19.32	19.29	3,310
September 22, 2026	19.41	19.5	19.5	19.5	19.39	3,285
September 21, 2026	19.35	19.4	19.4	19.4	19.33	1,539
September 18, 2026	19.34	19.3	19.3	19.4	19.3	2,117
September 17, 2026	19.31	19.35	19.35	19.4	19.3	1,825
September 16, 2026	19.17	19.3	19.3	19.35	19.17	1,655
September 15, 2026	19.3	19.21	19.21	19.39	19.21	1,890
September 11, 2026	19.4	19.36	19.36	19.4	19.36	2,653
September 10, 2026	19.43	19.4	19.4	19.49	19.4	2,875
September 09, 2026	19.5	19.63	19.63	19.64	19.35	7,575
September 08, 2026	19.64	19.59	19.59	19.64	19.49	1,871
September 04, 2026	19.59	19.6	19.6	19.74	19.5	9,835
September 03, 2026	19.75	19.71	19.71	20.21	19.68	3,385
September 02, 2026	19.8	19.75	19.75	19.98	19.6	5,036
September 01, 2026	19.79	19.81	19.81	19.93	19.72	2,126
August 31, 2026	19.5	19.79	19.79	20.23	19.5	4,886
August 28, 2026	19.53	19.74	19.74	19.96	19.53	4,599
August 27, 2026	19.77	19.8	19.8	19.94	19.6	2,745
August 26, 2026	19.71	19.84	19.84	20	19.6	8,736
August 25, 2026	19.69	19.89	19.89	20.26	19.69	4,507
August 24, 2026	20.14	19.84	19.84	20.66	19.61	4,771
August 21, 2026	19.72	19.8	19.8	20.24	19.7	3,283
August 20, 2026	19.92	19.87	19.87	19.92	19.76	2,448
August 19, 2026	19.75	19.88	19.88	19.9	19.72	2,411
August 18, 2026	19.6	19.69	19.69	19.71	19.6	5,798
August 17, 2026	19.56	19.69	19.69	19.69	19.56	905
August 14, 2026	19.52	19.69	19.69	19.69	19.52	4,592
August 13, 2026	19.5	19.59	19.59	19.64	19.5	3,404
August 12, 2026	19.56	19.55	19.55	19.65	19.47	23,646
August 11, 2026	19.22	19.75	19.75	19.88	18.54	17,923
August 10, 2026	19.45	19.4	19.4	19.67	19.4	1,765
August 07, 2026	19.46	19.55	19.55	19.67	19.46	3,038
August 06, 2026	19.56	19.57	19.57	19.73	19.45	4,743
August 05, 2026	19.6	19.7	19.7	19.7	19.6	980
August 04, 2026	19.9	19.72	19.72	19.9	19.46	5,249
August 03, 2026	19.86	19.92	19.92	19.92	19.69	2,366
July 31, 2026	19.52	19.74	19.74	19.79	19.52	13,533
July 30, 2026	20.09	19.72	19.72	20.09	19.6	11,016
July 29, 2026	19.79	19.96	19.96	19.96	19.63	3,296
July 28, 2026	19.61	19.79	19.79	19.8	19.61	1,860
July 27, 2026	19.8	19.8	19.8	19.8	19.7	1,944
July 24, 2026	19.82	19.75	19.75	19.82	19.45	2,161
July 23, 2026	19.4	19.71	19.71	19.86	19.4	3,621
July 22, 2026	20.11	20.08	20.08	20.11	20	1,996
July 21, 2026	20.36	20.12	20.12	20.36	19.91	2,545
July 20, 2026	20.01	20.22	20.22	20.43	19.76	18,381
July 17, 2026	20.44	20.16	20.16	20.53	20.11	5,192
July 16, 2026	19.9	20.27	20.27	20.27	19.9	1,843
July 15, 2026	20.24	19.97	19.97	20.32	19.97	8,117
July 14, 2026	20.35	20.45	20.45	20.73	20.29	9,222
July 13, 2026	20	20.39	20.39	20.48	20	2,305
July 10, 2026	20.29	20.28	20.28	20.53	20.24	3,575
July 09, 2026	20.53	20.3	20.3	20.68	20.23	15,715
July 08, 2026	20.5	20.4	20.4	20.79	20.35	6,748