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 $1,582.73 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,106.76, while $1000 invested 1 year ago would be worth $1,180.68. This corresponds to total returns of 58.27%, 10.68%, 18.07%, respectively, with annualized returns of 5.13%, 2.05%, 18.07%.

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
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
July 07, 2026	19.83	20.21	20.21	20.77	19.83	5,069
July 06, 2026	19.91	20.2	20.2	20.61	19.91	13,874
July 02, 2026	19.75	19.91	19.91	19.91	19.75	6,821
July 01, 2026	19.91	19.8	19.8	20.09	19.8	7,511
June 30, 2026	19.93	19.6	19.6	20.22	19.42	28,029
June 29, 2026	19.94	20.2	20.2	20.5	19.94	3,632
June 26, 2026	19.57	19.98	19.98	20	19.57	5,678
June 25, 2026	19.9	19.84	19.84	20.4	19.53	16,159
June 24, 2026	20.83	20.12	20.12	20.83	20.12	8,088
June 23, 2026	20.55	20.83	20.83	20.98	20.55	4,315
June 22, 2026	20.58	20.72	20.72	20.9	20.58	15,076
June 18, 2026	20.32	20.69	20.69	20.75	20.31	5,656
June 17, 2026	20.3	20.27	20.27	20.85	20.27	10,315
June 16, 2026	20.04	20.45	20.45	21.05	20.04	5,656
June 15, 2026	19.51	20.49	20.49	20.78	19.51	1,373
June 12, 2026	19.52	20.13	20.13	20.3	19.52	3,528
June 11, 2026	20.38	20.01	20.01	20.65	19.96	11,469
June 10, 2026	20.78	20.12	20.12	20.97	20.1	1,958
June 09, 2026	20.1	20.39	20.39	20.56	20.1	7,712
June 08, 2026	20.17	20.11	20.11	20.7	20.11	2,684
June 05, 2026	20.03	20.17	20.17	20.32	20.01	3,607
June 04, 2026	20.21	20.32	20.32	20.52	20.01	6,273
June 03, 2026	20.69	20.52	20.52	20.69	20.37	842
June 02, 2026	20.25	20.51	20.51	20.77	20.24	5,600
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