Compass Diversified (CODI-PB) NYSE

22.70

+0.23(+1.02%)

Updated at June 02 03:59PM

Currency In USD

CODI-PB Historical Return

If you invested $1000 in Compass Diversified (CODI-PB) since IPO date, it would be worth $1,765.16 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,305.35, while $1000 invested 1 year ago would be worth $1,578.58. This corresponds to total returns of 76.52%, 30.53%, 57.86%, respectively, with annualized returns of 7.13%, 5.47%, 57.86%.

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
June 02, 2026	22.42	22.56	22.56	22.64	22.07	5,932
June 01, 2026	22.18	22.47	22.47	22.47	22.15	2,549
May 29, 2026	22.59	22.38	22.38	22.72	22.38	16,720
May 28, 2026	22.4	22.76	22.76	22.76	22.4	2,499
May 27, 2026	22.67	22.51	22.51	22.67	22.42	5,182
May 26, 2026	22.77	22.51	22.51	22.77	22.39	1,879
May 22, 2026	22.6	22.63	22.63	22.63	22.49	9,609
May 21, 2026	22.75	22.63	22.63	22.75	22.51	5,416
May 20, 2026	22.5	22.78	22.78	22.88	22.5	8,824
May 19, 2026	22.49	22.46	22.46	22.49	22.28	2,379
May 18, 2026	22.16	22.46	22.46	22.46	22.13	15,195
May 15, 2026	21.78	22.25	22.25	22.25	21.78	2,334
May 14, 2026	22.22	22.39	22.39	22.45	22.05	1,622
May 13, 2026	21.8	22.3	22.3	22.45	21.8	2,220
May 12, 2026	22.44	22.35	22.35	22.5	22.23	6,907
May 11, 2026	22.36	22.39	22.39	22.41	22.36	3,873
May 08, 2026	22.38	22.47	22.47	22.55	22.19	7,288
May 07, 2026	22.5	22.43	22.43	22.5	22.01	4,137
May 06, 2026	22.34	22.5	22.5	22.5	21.74	10,688
May 05, 2026	21.81	22.41	22.41	22.41	21.81	3,324
May 04, 2026	22.23	21.86	21.86	22.23	21.67	33,161
May 01, 2026	21.93	21.95	21.95	22.06	21.91	6,760
April 30, 2026	22.01	21.93	21.93	22.12	21.9	14,825
April 29, 2026	22.23	22.01	22.01	22.23	21.92	8,855
April 28, 2026	22.25	22.13	22.13	22.26	22.05	7,669
April 27, 2026	22.66	22.26	22.26	22.78	21.72	3,943
April 24, 2026	22.4	22.52	22.52	22.52	22.4	5,600
April 23, 2026	22.04	22.69	22.69	22.8	22.04	31,984
April 22, 2026	21.18	22.1	22.1	22.4	21.13	45,202
April 21, 2026	21.23	21.29	21.29	21.29	21.03	11,398
April 20, 2026	21.09	21.27	21.27	21.27	21	18,104
April 17, 2026	21.1	21.06	21.06	21.1	20.93	2,870
April 16, 2026	21.02	21.07	21.07	21.15	21.02	33,351
April 15, 2026	20.91	21.08	21.08	21.1	20.85	22,977
April 14, 2026	21	21.2	21.2	21.48	20.99	42,571
April 13, 2026	20.55	20.95	20.95	20.95	20.55	1,656
April 10, 2026	20.79	20.87	20.87	20.99	20.5	8,688
April 09, 2026	20.55	20.79	20.79	20.8	20.29	24,471
April 08, 2026	20.41	20.8	20.8	20.8	20.08	18,367
April 07, 2026	20.14	20.16	20.16	20.3	19.98	7,955
April 06, 2026	19.92	20.1	20.1	20.37	19.92	70,300
April 02, 2026	19.95	20.07	20.07	20.1	19.65	16,156
April 01, 2026	19.76	19.99	19.99	20	19.55	21,821
March 31, 2026	20	19.51	19.51	20.05	19.51	64,823
March 30, 2026	18.97	19.8	19.8	20.5	18.97	37,587
March 27, 2026	18.41	18.81	18.81	19.25	18.41	17,341
March 26, 2026	18.66	18.46	18.46	18.76	18.44	6,640
March 25, 2026	18.6	18.81	18.81	18.97	18.6	11,856
March 24, 2026	19.22	18.62	18.62	19.45	18.52	34,193
March 23, 2026	19.5	19.39	19.39	19.84	19.1	14,364
March 20, 2026	19.4	19.52	19.52	19.64	19.4	3,978
March 19, 2026	19.86	19.61	19.61	20.06	19.5	9,851
March 18, 2026	20.15	19.91	19.91	20.15	19.91	9,499
March 17, 2026	20.21	20.01	20.01	20.21	20.01	6,134
March 16, 2026	19.85	19.99	19.99	20.15	19.85	4,703
March 13, 2026	20.16	19.83	19.83	20.2	19.68	22,663
March 12, 2026	20.4	20.2	20.2	20.4	20.12	11,021
March 11, 2026	20.25	20.4	20.4	20.45	20.25	8,900
March 10, 2026	20.15	20.3	20.3	20.34	20.05	18,242
March 09, 2026	20.2	20.13	20.13	20.35	19.9	8,741