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 $1,494.92 as of August 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,232.14, while $1000 invested 1 year ago would be worth $1,236.97. This corresponds to total returns of 49.49%, 23.21%, 23.7%, respectively, with annualized returns of 6.16%, 4.26%, 23.7%.

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
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
July 28, 2026	21.9	21.98	21.98	22	21.9	2,593
July 27, 2026	22	21.99	21.99	22	21.9	7,475
July 23, 2026	22	21.98	21.98	22.01	21.9	17,027
July 22, 2026	22	22.1	22.1	22.24	22	2,327
July 21, 2026	22.16	22	22	22.17	21.95	21,065
July 20, 2026	21.9	21.98	21.98	22.25	21.9	14,635
July 17, 2026	22.03	21.76	21.76	22.03	21.76	9,393
July 16, 2026	22.3	22.03	22.03	22.35	22	9,425
July 15, 2026	22.08	22.12	22.12	22.49	22.07	20,028
July 14, 2026	22.7	22.57	22.57	22.73	22.55	8,052
July 13, 2026	22.58	22.7	22.7	22.7	22.55	9,319
July 10, 2026	22.59	22.69	22.69	22.72	22.59	6,428
July 09, 2026	22.47	22.6	22.6	22.64	22.47	2,857
July 08, 2026	22.31	22.54	22.54	22.64	22.2	18,752
July 07, 2026	22.24	22.31	22.31	22.39	22.15	9,586
July 06, 2026	22.25	22.35	22.35	22.35	22.16	6,737
July 02, 2026	22.23	22.26	22.26	22.36	22.18	4,886
July 01, 2026	21.97	22.23	22.23	22.23	21.86	6,113
June 30, 2026	21.82	22.04	22.04	22.08	21.75	62,119
June 29, 2026	21.91	21.95	21.95	22	21.77	13,826
June 26, 2026	21.62	21.96	21.96	22	21.62	13,322
June 25, 2026	22.07	21.78	21.78	22.16	21.78	23,545
June 24, 2026	21.99	21.96	21.96	22.12	21.96	7,843
June 23, 2026	21.94	21.93	21.93	22.17	21.88	7,237
June 22, 2026	22.35	22.07	22.07	22.35	22.02	15,636
June 18, 2026	22.19	22.35	22.35	22.36	22.12	8,774
June 17, 2026	21.87	22.15	22.15	22.15	21.87	13,010
June 16, 2026	22.09	21.89	21.89	22.24	21.89	9,556
June 15, 2026	22.21	22.18	22.18	22.22	22.1	6,676
June 12, 2026	22.27	22.21	22.21	22.28	21.84	3,852
June 11, 2026	22.22	21.97	21.97	22.22	21.9	17,822
June 10, 2026	22.1	22.09	22.09	22.3	22	6,609
June 09, 2026	22.07	22.3	22.3	22.42	22.05	10,161
June 08, 2026	22.03	22.08	22.08	22.12	22.03	7,000
June 05, 2026	21.74	21.93	21.93	22	21.73	28,995
June 04, 2026	21.65	21.84	21.84	21.98	21.65	5,661
June 03, 2026	21.98	21.72	21.72	21.98	21.72	2,721
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