Compass Diversified (CODI-PC) NYSE

21.94

+0.1(+0.46%)

Updated at June 02 03:55PM

Currency In USD

CODI-PC Historical Return

If you invested $1000 in Compass Diversified (CODI-PC) since IPO date, it would be worth $1,485.44 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 $1,262.37, while $1000 invested 1 year ago would be worth $1,502.74. This corresponds to total returns of 48.54%, 26.24%, 50.27%, respectively, with annualized returns of 6.22%, 4.77%, 50.27%.

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

CODI-PC Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	21.95	21.94	21.94	21.98	21.63	4,021
June 01, 2026	21.87	21.84	21.84	21.98	21.75	5,537
May 29, 2026	21.97	21.8	21.8	21.97	21.8	10,227
May 28, 2026	22	22.1	22.1	22.1	21.94	3,582
May 27, 2026	21.87	21.92	21.92	21.94	21.87	4,775
May 26, 2026	21.99	21.89	21.89	21.99	21.89	1,953
May 22, 2026	22	21.92	21.92	22.1	21.92	9,269
May 21, 2026	22.07	22.08	22.08	22.18	21.99	12,184
May 20, 2026	22.15	22.08	22.08	22.36	21.99	10,742
May 19, 2026	21.99	22.15	22.15	22.15	21.99	25,489
May 18, 2026	21.88	22	22	22.07	21.88	20,118
May 15, 2026	21.8	21.9	21.9	22	21.8	7,352
May 14, 2026	21.85	21.93	21.93	22	21.85	4,350
May 13, 2026	22.12	21.85	21.85	22.12	21.85	9,766
May 12, 2026	21.88	22.11	22.11	22.11	21.88	9,240
May 11, 2026	22	22	22	22	21.8	15,702
May 08, 2026	22	21.96	21.96	22.02	21.81	20,288
May 07, 2026	22.1	21.9	21.9	22.22	21.9	25,118
May 06, 2026	22	22.17	22.17	22.17	21.93	17,512
May 05, 2026	21.7	22	22	22.24	21.61	15,986
May 04, 2026	21.6	21.66	21.66	21.66	21.48	12,320
May 01, 2026	21.63	21.56	21.56	21.66	21.49	114,010
April 30, 2026	21.57	21.62	21.62	21.64	21.46	26,759
April 29, 2026	21.56	21.39	21.39	21.65	21.39	62,946
April 28, 2026	21.7	21.65	21.65	21.81	21.51	54,719
April 27, 2026	21.93	21.71	21.71	21.93	21.5	42,220
April 24, 2026	22.21	21.94	21.94	22.21	21.8	66,997
April 23, 2026	21.5	22.23	22.23	22.23	21.36	131,792
April 22, 2026	20.58	21.5	21.5	21.65	20.58	129,817
April 21, 2026	20.62	20.62	20.62	20.62	20.55	8,430
April 20, 2026	20.6	20.62	20.62	20.62	20.6	31,214
April 17, 2026	20.59	20.58	20.58	20.62	20.43	9,914
April 16, 2026	20.59	20.62	20.62	20.62	20.43	18,589
April 15, 2026	20.43	20.61	20.61	20.65	20.39	37,281
April 14, 2026	20.58	20.74	20.74	20.8	20.56	73,546
April 13, 2026	20.5	20.58	20.58	20.58	20.45	15,815
April 10, 2026	20.54	20.58	20.58	20.58	20.45	18,565
April 09, 2026	20.58	20.54	20.54	20.58	20.5	16,690
April 08, 2026	20.4	20.58	20.58	20.58	20.33	20,308
April 07, 2026	19.88	20.34	20.34	20.4	19.86	7,935
April 06, 2026	19.92	20.2	20.38	20.2	19.85	4,368
April 02, 2026	20.07	19.9	19.9	20.2	19.9	6,824
April 01, 2026	19.54	20.01	20.01	20.02	19.54	12,404
March 31, 2026	20	19.54	19.54	20	19.52	46,295
March 30, 2026	18.86	19.97	19.97	20.3	18.86	22,176
March 27, 2026	18.9	19.13	19.13	19.29	18.9	2,989
March 26, 2026	19.5	18.78	18.78	19.5	18.78	12,777
March 25, 2026	19.05	19.32	19.32	19.41	19.05	6,336
March 24, 2026	19.45	19.35	19.35	19.65	19.09	7,900
March 23, 2026	19.65	19.64	19.64	19.93	19.45	9,160
March 20, 2026	19.64	19.58	19.58	19.89	19.5	12,052
March 19, 2026	19.9	19.6	19.6	19.9	19.51	7,326
March 18, 2026	20	19.8	19.8	20	19.77	4,637
March 17, 2026	20	19.91	19.91	20.1	19.54	5,060
March 16, 2026	19.83	19.91	19.91	20.14	19.83	8,220
March 13, 2026	20.24	19.75	19.75	20.24	19.6	21,831
March 12, 2026	20.22	20.27	20.27	20.4	20.13	9,290
March 11, 2026	20.4	20.35	20.35	20.4	20.25	13,715
March 10, 2026	20.27	20.4	20.4	20.5	20.27	14,623
March 09, 2026	20.39	20.27	20.27	20.4	20.25	9,381