Compass Diversified (CODI) NYSE

10.98

-0.01(-0.09%)

Updated at June 02 04:00PM

Currency In USD

CODI Historical Return

If you invested $1000 in Compass Diversified (CODI) 10 years ago, it would be worth $1,262.07 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $527.12, while $1000 invested 1 year ago would be worth $1,579.86. This corresponds to total returns of 26.21%, -47.29%, 57.99%, respectively, with annualized returns of 2.35%, -12.01%, 57.99%.

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
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
May 04, 2026	11.76	11.77	11.77	12.03	11.62	632,201
May 01, 2026	11.9	11.8	11.8	11.9	11.52	982,436
April 30, 2026	11.33	11.81	11.81	11.91	10.9	1.01M
April 29, 2026	11.56	11.35	11.35	11.67	11.23	672,627
April 28, 2026	11.62	11.8	11.8	11.85	11.55	515,457
April 27, 2026	11.46	11.6	11.6	11.69	11.42	707,527
April 24, 2026	11.45	11.49	11.49	11.55	11.4	426,255
April 23, 2026	11.63	11.44	11.44	11.72	11.27	545,168
April 22, 2026	11.94	11.68	11.68	11.98	11.5	765,498
April 21, 2026	11.44	11.81	11.81	11.96	11.26	1.6M
April 20, 2026	10.57	11.46	11.46	11.77	10.47	2.76M
April 17, 2026	10.69	10.51	10.51	10.79	10.51	955,003
April 16, 2026	10.4	10.58	10.58	10.73	10.25	874,727
April 15, 2026	10.4	10.38	10.38	10.42	9.94	1.23M
April 14, 2026	10.16	10.42	10.42	10.42	10.13	735,103
April 13, 2026	9.9	10.19	10.19	10.3	9.88	957,630
April 10, 2026	9.9	9.79	9.79	10.16	9.71	762,001
April 09, 2026	9.51	9.84	9.84	10.11	9.51	1.07M
April 08, 2026	9.9	9.6	9.6	9.95	9.52	1.19M
April 07, 2026	9.9	9.61	9.61	9.95	9.53	1.69M
April 06, 2026	8.5	9.55	9.55	9.61	8.5	2.06M
April 02, 2026	7.99	8.59	8.59	8.73	7.88	1.37M
April 01, 2026	7.9	8.18	8.18	8.35	7.79	1.55M
March 31, 2026	7.91	7.86	7.86	8.03	7.5	1.16M
March 30, 2026	6.85	7.67	7.67	8.09	6.76	3.49M
March 27, 2026	6.51	6.68	6.68	6.74	6.37	1.33M
March 26, 2026	6.27	6.61	6.61	6.88	6.27	1.27M
March 25, 2026	6.91	6.38	6.38	6.92	6.25	836,288
March 24, 2026	6	6.7	6.7	6.73	5.93	1.25M
March 23, 2026	5.83	6.1	6.1	6.12	5.71	1.11M
March 20, 2026	5.69	5.58	5.58	5.71	5.53	1.72M
March 19, 2026	5.74	5.68	5.68	5.8	5.59	932,547
March 18, 2026	5.93	5.8	5.8	6.05	5.77	975,448
March 17, 2026	6.19	6	6	6.26	5.94	891,388
March 16, 2026	6.24	6.05	6.05	6.24	5.96	733,144
March 13, 2026	6.18	6.05	6.05	6.28	5.98	727,958
March 12, 2026	6.09	6.12	6.12	6.16	5.93	859,717
March 11, 2026	6.23	6.18	6.18	6.32	6.05	791,105
March 10, 2026	6.39	6.4	6.4	6.59	6.29	689,530
March 09, 2026	6.13	6.44	6.44	6.52	6.1	780,564