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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	20.76	20.77	20.77	20.77	20.19	12,353
February 19, 2026	20.81	20.93	20.93	20.93	20.64	18,879
February 18, 2026	20.98	20.94	20.94	20.98	20.78	8,902
February 17, 2026	20.74	21	21	21	20.74	24,752
February 13, 2026	20.92	20.85	20.85	20.92	20.69	8,660
February 12, 2026	20.85	20.92	20.92	20.93	20.6	8,020
February 11, 2026	20.85	20.97	20.97	20.99	20.75	6,724
February 10, 2026	20.57	20.77	20.77	20.78	20.54	9,619
February 09, 2026	20.36	20.6	20.6	20.61	20.24	9,386
February 06, 2026	20.41	20.5	20.5	20.5	20.27	6,499
February 05, 2026	20.52	20.41	20.41	20.7	20.4	8,681
February 04, 2026	20.4	20.67	20.67	20.68	20.3	20,850
February 03, 2026	20.22	20.39	20.39	20.4	20.11	13,030
February 02, 2026	19.9	20.16	20.16	20.22	19.9	8,980
January 30, 2026	20.19	20.04	20.04	20.2	19.84	9,780
January 29, 2026	19.72	20.02	20.02	20.08	19.64	20,358
January 28, 2026	19.75	19.75	19.75	19.75	19.55	10,795
January 27, 2026	19.55	19.74	19.74	19.75	19.01	57,332
January 26, 2026	19.75	19.66	19.66	19.77	19.31	46,163
January 23, 2026	19.56	19.93	19.93	19.93	19.56	11,381
January 22, 2026	19.55	19.7	19.7	19.79	19.35	15,841
January 21, 2026	19.16	19.48	19.48	19.54	19.16	11,576
January 20, 2026	19.28	19.4	19.4	19.4	18.96	15,835
January 16, 2026	19.21	19.28	19.28	19.31	19	9,564
January 15, 2026	19.06	19.33	19.33	19.4	18.7	18,709
January 14, 2026	19.55	19.68	19.19	19.79	19.34	19,474
January 13, 2026	19.6	19.54	19.54	19.72	19.33	9,750
January 12, 2026	19.77	19.59	19.59	19.77	19.31	53,904
January 09, 2026	19	19.67	19.67	19.93	19	112,463
January 08, 2026	18.97	19.12	19.12	19.12	18.8	19,847
January 07, 2026	18.79	18.84	18.84	18.89	18.79	18,220
January 06, 2026	19	18.79	18.79	19	18.55	30,591
January 05, 2026	18.43	18.82	18.82	18.88	18.43	30,451
January 02, 2026	18.2	18.39	18.39	18.69	18.2	29,178
December 31, 2025	18.69	18.15	18.15	18.69	18.04	57,398
December 30, 2025	18.55	18.57	18.57	18.64	18.41	33,872
December 29, 2025	18.17	18.45	18.45	18.69	18.15	71,090
December 26, 2025	18.29	18.04	18.04	18.32	17.87	29,102
December 24, 2025	18.19	18.4	18.4	18.4	17.71	15,788
December 23, 2025	18.15	18.25	18.25	18.39	17.96	22,261
December 22, 2025	18	18.16	18.16	18.2	17.53	55,749
December 19, 2025	18.35	18.16	18.16	18.59	17.53	56,753
December 18, 2025	18.5	18.35	18.35	18.85	18.11	77,613
December 17, 2025	18.75	18.65	18.65	18.79	18.46	24,697
December 16, 2025	18.53	18.76	18.76	19.1	18.27	23,686
December 15, 2025	18.76	18.57	18.57	18.8	18.16	40,497
December 12, 2025	18.84	18.85	18.85	19	18.5	12,469
December 11, 2025	18.61	18.95	18.95	18.99	18.29	41,452
December 10, 2025	18.44	18.61	18.61	18.64	18.25	58,786
December 09, 2025	18.2	18.33	18.33	18.5	18.1	32,619
December 08, 2025	17.66	18.24	18.24	18.24	17.26	41,251
December 05, 2025	18.42	17.65	17.65	18.42	17.4	114,656
December 04, 2025	18.49	18.55	18.55	18.59	18.33	34,687
December 03, 2025	18.25	18.49	18.49	18.5	18.25	19,911
December 02, 2025	18.25	18.26	18.26	18.31	18.15	15,430
December 01, 2025	18.3	18.25	18.25	18.3	18.13	16,090
November 28, 2025	18.15	18.25	18.25	18.36	18.15	6,821
November 26, 2025	17.99	18.05	18.05	18.4	17.25	28,773
November 25, 2025	17.69	18.17	18.17	18.24	17.69	18,572
November 24, 2025	17.77	18	18	18.29	17.61	28,510

Compass Diversified (CODI-PC) NYSE