Compass Diversified - CODI-PB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	20.6	20.73	20.73	20.77	20.5	8,572
February 19, 2026	20.68	20.77	20.77	20.84	20.68	28,732
February 18, 2026	20.8	20.77	20.77	20.85	20.6	11,282
February 17, 2026	20.73	20.85	20.85	20.89	20.63	18,248
February 13, 2026	20.8	20.85	20.85	20.92	20.65	27,385
February 12, 2026	20.45	20.8	20.8	20.83	20.45	8,454
February 11, 2026	20.5	20.54	20.54	20.69	20.42	4,083
February 10, 2026	20.5	20.52	20.52	20.69	20.5	9,102
February 09, 2026	20.28	20.5	20.5	20.5	20.15	18,425
February 06, 2026	20.29	20.17	20.17	20.35	20.15	11,741
February 05, 2026	20.24	20.21	20.21	20.25	19.99	15,981
February 04, 2026	19.98	20.12	20.12	20.24	19.98	22,983
February 03, 2026	19.82	19.98	19.98	20	19.82	17,795
February 02, 2026	19.7	19.87	19.87	19.88	19.7	4,669
January 30, 2026	19.83	19.82	19.82	19.9	19.6	28,523
January 29, 2026	19.81	19.76	19.76	19.83	19.47	16,258
January 28, 2026	19.52	19.74	19.74	19.74	19.52	6,410
January 27, 2026	19.74	19.64	19.64	19.74	19.41	48,418
January 26, 2026	19.6	19.65	19.65	19.78	19.58	19,419
January 23, 2026	19.45	19.62	19.62	19.8	19.45	33,991
January 22, 2026	19.36	19.47	19.47	19.61	19.3	9,781
January 21, 2026	18.95	19.36	19.36	19.37	18.9	9,461
January 20, 2026	18.9	19.05	19.05	19.19	18.9	8,607
January 16, 2026	19.05	19.03	19.03	19.22	18.9	12,249
January 15, 2026	18.78	19.06	19.06	19.2	18.35	32,384
January 14, 2026	19.55	19.33	18.84	19.65	19.3	34,427
January 13, 2026	19.63	19.44	19.44	19.7	19.41	4,654
January 12, 2026	19.45	19.46	19.46	19.84	19.3	12,608
January 09, 2026	19.05	19.5	19.5	19.53	19	31,950
January 08, 2026	18.85	19.12	19.12	19.12	18.46	28,810
January 07, 2026	18.65	18.8	18.8	18.88	18.45	83,839
January 06, 2026	18.51	18.53	18.53	18.54	18.2	25,781
January 05, 2026	18.12	18.5	18.5	18.66	18.12	15,692
January 02, 2026	17.9	18.2	18.2	18.39	17.9	11,007
December 31, 2025	18.22	17.76	17.76	18.35	17.76	198,619
December 30, 2025	18.35	18.26	18.26	18.59	18.22	39,047
December 29, 2025	18.25	18.35	18.35	18.72	18.1	33,954
December 26, 2025	18.17	18.1	18.1	18.36	17.89	8,006
December 24, 2025	18.22	18.27	18.27	18.33	18.15	14,635
December 23, 2025	18.35	18.28	18.28	18.39	18.25	9,037
December 22, 2025	18.12	18.5	18.5	18.6	18.02	51,915
December 19, 2025	18.5	18.17	18.17	18.63	18	25,374
December 18, 2025	18.66	18.53	18.53	18.94	18.46	14,730
December 17, 2025	18.61	18.65	18.65	18.83	18.6	13,539
December 16, 2025	18.56	18.76	18.76	19.05	18.56	28,891
December 15, 2025	18.83	18.62	18.62	18.84	18.13	39,751
December 12, 2025	19	18.88	18.88	19.3	18.74	20,043
December 11, 2025	18.6	19.07	19.07	19.07	18.59	23,880
December 10, 2025	18.48	18.63	18.63	18.75	18.25	57,460
December 09, 2025	18.42	18.33	18.33	18.69	18.3	43,252
December 08, 2025	17.92	18.5	18.5	18.53	17.5	33,949
December 05, 2025	18.52	18.1	18.1	18.58	17.72	66,111
December 04, 2025	18.38	18.66	18.66	18.69	18.38	12,570
December 03, 2025	18.28	18.5	18.5	18.51	18.15	25,737
December 02, 2025	18.21	18.38	18.38	18.38	18.05	11,697
December 01, 2025	18.33	18.3	18.3	18.33	18.25	7,430
November 28, 2025	17.8	18.33	18.33	18.33	17.8	7,137
November 26, 2025	18.22	18.07	18.07	18.22	18	4,674
November 25, 2025	17.98	18.12	18.12	18.21	17.98	9,721
November 24, 2025	17.56	18	18	18.12	17.5	21,514

Compass Diversified (CODI-PB) NYSE