Compass Diversified (CODI-PB) NYSE

Currency In USD

CODI-PB Historical Return

If you invested $1000 in Compass Diversified (CODI-PB) since IPO date, it would be worth $1,712.29 as of October 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,191.56, while $1000 invested 1 year ago would be worth $1,228.11. This corresponds to total returns of 71.23%, 19.16%, 22.81%, respectively, with annualized returns of 6.47%, 3.57%, 22.81%.

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

CODI-PB Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 02, 2026	22	22.02	22.02	22.17	22	7,119
October 01, 2026	21.92	22	22	22.04	21.92	3,636
September 30, 2026	22.07	21.92	21.92	22.07	21.7	19,118
September 29, 2026	22.03	22.03	22.03	22.38	22	22,127
September 28, 2026	22.09	22.18	22.18	22.25	22.09	19,285
September 25, 2026	22.17	22.19	22.19	22.25	22.15	11,947
September 24, 2026	22.37	22.24	22.24	22.37	22.17	8,958
September 23, 2026	22.39	22.26	22.26	22.39	22.25	10,160
September 22, 2026	22.44	22.27	22.27	22.5	22.27	6,366
September 21, 2026	22.33	22.44	22.44	22.45	22.32	2,941
September 18, 2026	22.36	22.46	22.46	22.49	22.36	1,987
September 17, 2026	22.3	22.5	22.5	22.5	22.3	3,430
September 16, 2026	22.36	22.37	22.37	22.43	22.21	2,422
September 15, 2026	22.34	22.32	22.32	22.34	22.22	10,507
September 11, 2026	22.05	22.19	22.19	22.33	22.05	13,447
September 10, 2026	22.15	22.1	22.1	22.39	22.05	50,406
September 09, 2026	22.17	22.16	22.16	22.25	22.15	21,812
September 08, 2026	22.15	22.25	22.25	22.37	22.15	6,197
September 04, 2026	22.2	22.25	22.25	22.35	22.16	1,913
September 03, 2026	22.2	22.29	22.29	22.35	22.2	5,057
September 02, 2026	22.27	22.24	22.24	22.45	22.15	6,631
September 01, 2026	22.21	22.27	22.27	22.27	22.16	12,578
August 31, 2026	22.3	22.27	22.27	22.4	22.12	12,319
August 28, 2026	22.2	22.3	22.3	22.35	22.2	1,170
August 27, 2026	22.34	22.34	22.34	22.38	22.1	23,106
August 26, 2026	22.26	22.43	22.43	22.43	22.25	5,859
August 25, 2026	22.21	22.36	22.36	22.48	22.21	5,757
August 24, 2026	22.48	22.27	22.27	22.5	22.18	7,138
August 21, 2026	22.5	22.44	22.44	22.5	22.13	16,391
August 20, 2026	22.4	22.44	22.44	22.5	22.33	12,235
August 19, 2026	22.06	22.33	22.33	22.34	22.06	7,215
August 18, 2026	21.98	22.06	22.06	22.1	21.98	8,406
August 17, 2026	22.07	22.01	22.01	22.2	22.01	3,722
August 14, 2026	22.1	22.03	22.03	22.45	22.02	4,377
August 13, 2026	22	22.09	22.09	22.14	22	2,112
August 12, 2026	22.2	22.06	22.06	22.2	21.88	18,935
August 11, 2026	21.87	22.19	22.19	22.44	21.87	18,776
August 10, 2026	21.99	21.95	21.95	22	21.94	28,085
August 07, 2026	22.03	22.05	22.05	22.13	22	13,316
August 06, 2026	22.1	22.02	22.02	22.1	22	15,543
August 05, 2026	22.03	22.12	22.12	22.12	22.03	1,610
August 04, 2026	22.3	22.1	22.1	22.3	22.03	6,159
August 03, 2026	22	22.15	22.15	22.28	22	7,516
July 31, 2026	22.11	22.09	22.09	22.12	22	17,044
July 30, 2026	22.17	22.12	22.12	22.23	22.1	7,832
July 29, 2026	22.19	22.09	22.09	22.25	22.02	6,201
July 28, 2026	21.99	22.1	22.1	22.18	21.99	7,597
July 27, 2026	22.05	21.99	21.99	22.05	21.86	18,505
July 23, 2026	21.87	22	22	22	21.87	3,387
July 22, 2026	22	22.08	22.08	22.1	21.96	4,574
July 21, 2026	21.89	22.09	22.09	22.14	21.89	6,979
July 20, 2026	22.04	21.99	21.99	22.13	21.9	14,096
July 17, 2026	22.13	22.1	22.1	22.13	22.05	13,416
July 16, 2026	21.92	22.23	22.23	22.23	21.92	5,261
July 15, 2026	22.1	22.04	22.04	22.17	22	6,360
July 14, 2026	22.39	22.36	22.36	22.69	22.36	11,517
July 13, 2026	22.45	22.65	22.65	22.65	22.43	5,349
July 10, 2026	22.4	22.5	22.5	22.55	22.4	5,379
July 09, 2026	22.36	22.39	22.39	22.52	22.35	10,629
July 08, 2026	22.46	22.48	22.48	22.53	22.4	18,995