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 $1,744.17 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,253.77, while $1000 invested 1 year ago would be worth $1,241.28. This corresponds to total returns of 74.42%, 25.38%, 24.13%, respectively, with annualized returns of 6.88%, 4.62%, 24.13%.

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
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
July 07, 2026	22.32	22.43	22.43	22.43	22.03	12,515
July 06, 2026	22.35	22.41	22.41	22.48	22.31	4,760
July 02, 2026	22.28	22.24	22.24	22.3	22.24	8,688
July 01, 2026	22.02	22.28	22.28	22.29	22.02	7,176
June 30, 2026	21.95	22.15	22.15	22.23	21.88	53,629
June 29, 2026	22.1	22.1	22.1	22.25	21.96	15,413
June 26, 2026	21.95	22.08	22.08	22.25	21.78	16,776
June 25, 2026	22	21.91	21.91	22.18	21.9	40,732
June 24, 2026	22.27	22.19	22.19	22.38	22.05	9,069
June 23, 2026	22.4	22.35	22.35	22.62	22.35	11,085
June 22, 2026	22.51	22.5	22.5	22.67	22.4	9,584
June 18, 2026	22.46	22.62	22.62	22.75	22.46	15,093
June 17, 2026	22.48	22.42	22.42	22.52	22.3	10,000
June 16, 2026	22.36	22.37	22.37	22.46	22.35	8,352
June 15, 2026	22.44	22.48	22.48	22.48	22.32	838
June 12, 2026	22.3	22.58	22.58	22.6	22.3	3,040
June 11, 2026	22.5	22.49	22.49	22.6	22.02	20,663
June 10, 2026	22.53	22.55	22.55	22.55	22.43	2,165
June 09, 2026	22.43	22.52	22.52	22.65	22.3	4,456
June 08, 2026	22.27	22.49	22.49	22.64	22.25	9,874
June 05, 2026	22.2	22.26	22.26	22.52	22.1	16,472
June 04, 2026	22.4	22.16	22.16	22.4	22.16	447
June 03, 2026	22.56	22.56	22.56	22.58	22.07	51
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