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 $1,150.47 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $468.71, while $1000 invested 1 year ago would be worth $1,678.35. This corresponds to total returns of 15.05%, -53.13%, 67.84%, respectively, with annualized returns of 1.41%, -14.06%, 67.84%.

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
September 30, 2026	11.06	10.91	10.91	11.09	10.5	1.09M
September 29, 2026	11.12	11.04	11.04	11.24	10.95	625,906
September 28, 2026	11.09	11.2	11.2	11.34	11.09	467,372
September 25, 2026	11.18	11.25	11.25	11.35	11.09	378,738
September 24, 2026	11.3	11.25	11.25	11.54	11.07	622,265
September 23, 2026	11.33	11.35	11.35	11.4	11.19	300,572
September 22, 2026	11.41	11.33	11.33	11.46	11.27	352,982
September 21, 2026	10.99	11.21	11.21	11.4	10.94	375,076
September 18, 2026	11.06	11.03	11.03	11.1	10.87	872,744
September 17, 2026	11.17	11.08	11.08	11.22	11.04	338,046
September 16, 2026	11.14	11.01	11.01	11.19	10.92	395,379
September 15, 2026	11.19	11.1	11.1	11.19	11.01	360,934
September 11, 2026	11.2	11.01	11.01	11.2	10.95	423,405
September 10, 2026	11.21	10.96	10.96	11.25	10.9	460,014
September 09, 2026	11.36	11.22	11.22	11.5	11.2	492,300
September 08, 2026	11.61	11.53	11.53	11.71	11.37	430,089
September 04, 2026	11.39	11.67	11.67	11.75	11.31	458,452
September 03, 2026	11.71	11.55	11.55	11.75	11.37	450,697
September 02, 2026	11.57	11.56	11.56	11.68	11.29	434,082
September 01, 2026	11.5	11.42	11.42	11.66	11.41	985,026
August 31, 2026	11.4	11.56	11.56	11.64	11.2	464,624
August 28, 2026	11.5	11.45	11.45	11.66	11.34	439,456
August 27, 2026	11.28	11.25	11.25	11.42	11.25	349,179
August 26, 2026	11.53	11.38	11.38	11.63	11.37	411,030
August 25, 2026	11.51	11.52	11.52	11.7	11.3	438,600
August 24, 2026	11.61	11.55	11.55	11.79	11.4	451,562
August 21, 2026	11.68	11.68	11.68	11.96	11.39	623,832
August 20, 2026	11.47	11.56	11.56	11.79	11.36	988,402
August 19, 2026	12.13	11.59	11.59	12.29	11.59	948,382
August 18, 2026	12.11	11.88	11.88	12.28	11.88	580,249
August 17, 2026	12.85	12.1	12.1	13.05	12.01	1.02M
August 14, 2026	13	12.71	12.71	13.25	12.54	1.06M
August 13, 2026	12.21	12.28	12.28	12.77	12.2	743,161
August 12, 2026	12.44	12.07	12.07	12.49	11.79	1.88M
August 11, 2026	12.24	12.32	12.32	13.24	12.07	0
August 10, 2026	10.89	11.08	11.08	11.15	10.82	877,261
August 07, 2026	10.83	11	11	11.14	10.75	0
August 06, 2026	10.89	10.77	10.77	11.23	10.72	569,366
August 05, 2026	11.2	10.85	10.85	11.2	10.82	612,505
August 04, 2026	10.56	11.11	11.11	11.14	10.56	913,455
August 03, 2026	10.18	10.57	10.57	10.63	10.14	685,348
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