Compass Diversified (CODI) NYSE

Currency In USD

CODI Historical Return

If you invested $1000 in Compass Diversified (CODI) 10 years ago, it would be worth $1,085.04 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $498.02, while $1000 invested 1 year ago would be worth $1,548.39. This corresponds to total returns of 8.5%, -50.2%, 54.84%, respectively, with annualized returns of 0.82%, -13.01%, 54.84%.

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

CODI Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	10.05	10.08	10.08	10.15	9.85	422,012
July 30, 2026	10.18	10.05	10.05	10.19	10	586,972
July 29, 2026	10.27	10	10	10.37	10	457,254
July 28, 2026	10.1	10.33	10.33	10.39	10.09	430,953
July 27, 2026	10.15	10.04	10.04	10.31	9.94	302,696
July 23, 2026	10.21	9.91	9.91	10.26	9.87	525,697
July 22, 2026	10.19	10.34	10.34	10.54	10.17	363,740
July 21, 2026	10	10.23	10.23	10.41	9.99	554,367
July 20, 2026	10.37	10	10	10.38	9.99	451,580
July 17, 2026	10.36	10.33	10.33	10.74	10.2	604,189
July 16, 2026	10.04	10.46	10.46	10.73	9.98	974,387
July 15, 2026	9.87	9.86	9.86	10	9.71	401,744
July 14, 2026	9.88	9.75	9.75	10.05	9.74	586,163
July 13, 2026	10.7	9.93	9.93	10.94	9.83	1.45M
July 10, 2026	10.14	10.06	10.06	10.22	10	696,344
July 09, 2026	10.13	10.15	10.15	10.29	9.96	590,406
July 08, 2026	9.89	10.08	10.08	10.18	9.89	569,618
July 07, 2026	10.18	10.05	10.05	10.2	9.9	706,923
July 06, 2026	10.71	10.21	10.21	10.73	10.06	766,721
July 02, 2026	11.61	10.61	10.61	11.71	10.53	1.03M
July 01, 2026	10.5	11.59	11.59	11.7	10.48	1.14M
June 30, 2026	10.18	10.66	10.66	10.69	9.98	801,520
June 29, 2026	10.41	10.15	10.15	10.45	10.12	601,380
June 26, 2026	9.84	10.41	10.41	10.41	9.83	2.2M
June 25, 2026	10.24	9.85	9.85	10.28	9.79	466,237
June 24, 2026	10.24	10.15	10.15	10.34	10.04	512,718
June 23, 2026	10.25	10.25	10.25	10.54	10.13	551,162
June 22, 2026	10.09	10.33	10.33	10.66	9.94	1.07M
June 18, 2026	9.95	10.11	10.11	10.12	9.81	1.03M
June 17, 2026	10.02	9.92	9.92	10.35	9.92	655,647
June 16, 2026	10.33	10.14	10.14	10.46	10.01	692,313
June 15, 2026	10.33	10.26	10.26	10.49	10.18	1.22M
June 12, 2026	10.24	10.28	10.28	10.69	10.19	1.28M
June 11, 2026	10.34	10.08	10.08	10.52	9.6	2.63M
June 10, 2026	10.64	10.92	10.92	11.11	10.61	1.66M
June 09, 2026	10.54	10.64	10.64	10.71	10.34	1.04M
June 08, 2026	10.71	10.37	10.37	10.91	10.37	697,338
June 05, 2026	10.66	10.64	10.64	10.75	10.49	544,582
June 04, 2026	10.78	10.67	10.67	10.93	10.67	895,929
June 03, 2026	10.87	10.69	10.69	10.88	10.55	628,508
June 02, 2026	10.85	10.98	10.98	11.06	10.68	799,232
June 01, 2026	11.14	10.99	10.99	11.28	10.91	666,243
May 29, 2026	11.34	11.35	11.35	11.59	11.25	1.35M
May 28, 2026	11.42	11.42	11.42	11.85	11.28	754,032
May 27, 2026	11.73	11.56	11.56	11.96	11.25	585,820
May 26, 2026	11.48	11.59	11.59	11.65	11.42	1.09M
May 22, 2026	11.7	11.46	11.46	11.94	11.29	631,365
May 21, 2026	11.87	11.7	11.7	12.08	11.63	680,540
May 20, 2026	11.92	11.85	11.85	12.13	11.7	719,944
May 19, 2026	11.93	11.94	11.94	12.06	11.65	615,328
May 18, 2026	12.01	12.02	12.02	12.09	11.67	674,714
May 15, 2026	11.96	11.97	11.97	12.28	11.63	1.12M
May 14, 2026	11.99	12.06	12.06	12.22	11.65	1.04M
May 13, 2026	11.87	11.87	11.87	12.12	11.69	469,439
May 12, 2026	11.85	11.97	11.97	12.5	11.22	1.79M
May 11, 2026	12.14	12.21	12.21	12.47	11.96	732,300
May 08, 2026	11.91	12.48	12.48	12.59	11.82	1.12M
May 07, 2026	11.97	12.03	12.03	12.64	10.37	2.45M
May 06, 2026	11.44	11.62	11.62	11.75	11.42	527,168
May 05, 2026	11.81	11.63	11.63	11.85	11.47	432,246