Compass Diversified (CODI-PC) NYSE

Currency In USD

CODI-PC Historical Return

If you invested $1000 in Compass Diversified (CODI-PC) since IPO date, it would be worth $1,438.73 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,152.39, while $1000 invested 1 year ago would be worth $1,179.25. This corresponds to total returns of 43.87%, 15.24%, 17.92%, respectively, with annualized returns of 5.38%, 2.88%, 17.92%.

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
October 22, 2026	21.06	21.24	21.24	21.32	21.06	6,420
October 21, 2026	21.29	21.24	21.24	21.3	21.03	17,696
October 20, 2026	21.12	21.27	21.27	21.27	20.96	3,495
October 19, 2026	21.05	21.25	21.25	21.25	21.02	4,203
October 16, 2026	20.88	21.25	21.25	21.28	20.88	13,318
October 15, 2026	21.16	21.19	21.19	21.29	20.89	8,796
October 14, 2026	21.25	21.27	21.27	21.31	21.08	6,905
October 13, 2026	21.41	21.28	21.28	21.41	21.21	11,153
October 12, 2026	21.1	21.32	21.32	21.6	21.1	4,596
October 09, 2026	21	21.14	21.14	21.42	21	11,687
October 08, 2026	20.93	21.14	21.14	21.19	20.77	8,079
October 07, 2026	21.2	21	21	21.2	20.92	11,707
October 06, 2026	21.75	21.2	21.2	21.75	21.06	14,367
October 05, 2026	20.91	21.28	21.28	21.5	20.91	16,316
October 02, 2026	21.15	21.04	21.04	21.22	20.8	6,647
October 01, 2026	20.96	21.07	21.07	21.26	20.95	4,244
September 30, 2026	20.88	20.96	20.96	21.2	20.88	7,582
September 29, 2026	21.25	20.97	20.97	21.47	20.97	20,075
September 28, 2026	21.1	21.33	21.33	21.39	21.1	11,890
September 25, 2026	21.65	21.49	21.49	21.69	21.44	14,468
September 24, 2026	21.8	21.73	21.73	21.93	21.6	15,338
September 23, 2026	21.95	21.8	21.8	22.01	21.71	7,472
September 22, 2026	21.99	21.91	21.91	21.99	21.86	4,117
September 21, 2026	21.8	21.93	21.93	21.94	21.8	5,374
September 18, 2026	21.8	21.83	21.83	21.94	21.8	5,175
September 17, 2026	21.74	21.8	21.8	21.92	21.74	4,414
September 16, 2026	21.75	21.72	21.72	21.81	21.55	4,691
September 15, 2026	21.73	21.58	21.58	21.73	21.58	2,651
September 11, 2026	21.49	21.7	21.7	21.72	21.49	3,948
September 10, 2026	21.95	21.56	21.56	21.95	21.5	9,319
September 09, 2026	22.05	21.8	21.8	22.05	21.06	16,256
September 08, 2026	22.05	22.02	22.02	22.05	22.01	2,749
September 04, 2026	21.94	22.04	22.04	22.09	21.94	3,504
September 03, 2026	22.06	22.08	22.08	22.1	22	8,358
September 02, 2026	22.16	22.07	22.07	22.16	22.04	9,125
September 01, 2026	22.1	22.13	22.13	22.13	22.1	1,908
August 31, 2026	22.05	22.09	22.09	22.22	22.02	5,826
August 28, 2026	22.1	22.1	22.1	22.1	22.09	2,075
August 27, 2026	22.18	22.1	22.1	22.18	22.1	1,684
August 26, 2026	22.22	22.06	22.06	22.22	22.06	7,397
August 25, 2026	22.11	22.17	22.17	22.22	22.11	2,311
August 24, 2026	22.12	22.11	22.11	22.23	22.05	11,122
August 21, 2026	22.05	22.02	22.02	22.23	21.91	7,043
August 20, 2026	22.05	22.1	22.1	22.1	22.05	5,314
August 19, 2026	21.97	22	22	22.22	21.9	4,129
August 18, 2026	21.9	21.97	21.97	22	21.9	4,292
August 17, 2026	21.9	21.92	21.92	21.94	21.9	4,065
August 14, 2026	21.9	21.95	21.95	22.06	21.9	1,986
August 13, 2026	21.91	21.98	21.98	22.09	21.91	8,641
August 12, 2026	22.11	22.01	22.01	22.13	21.91	3,428
August 11, 2026	21.9	21.9	21.9	22.15	21.8	20,626
August 10, 2026	21.9	21.99	21.99	22.03	21.9	11,304
August 07, 2026	21.83	21.92	21.92	22.09	21.83	3,693
August 06, 2026	21.9	21.92	21.92	21.94	21.8	6,520
August 05, 2026	22.1	21.92	21.92	22.1	21.92	13,884
August 04, 2026	22.04	22	22	22.04	21.95	5,684
August 03, 2026	21.97	22.04	22.04	22.08	21.97	6,760
July 31, 2026	22.08	22.08	22.08	22.16	21.93	22,466
July 30, 2026	22.16	22	22	22.16	21.9	34,709
July 29, 2026	21.99	22	22	22.13	21.95	14,795