NYSE · CODI

Compass Diversified

Industrials · Conglomerates

$11.56

Up+$0.11 (+0.96%)

Updated Sep 1, 2026, 6:49 AM

SID Score

6.2/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance

CODI price history

1M range · 21 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

CODI OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Aug 31, 2026	$11.40	$11.635	$11.20	$11.56	464.64K
Aug 28, 2026	$11.50	$11.6598	$11.34	$11.45	439.46K
Aug 27, 2026	$11.28	$11.42	$11.25	$11.25	349.19K
Aug 26, 2026	$11.53	$11.63	$11.37	$11.38	411.03K
Aug 25, 2026	$11.51	$11.70	$11.30	$11.52	438.6K
Aug 24, 2026	$11.61	$11.79	$11.4001	$11.55	451.56K
Aug 21, 2026	$11.68	$11.955	$11.39	$11.68	623.84K
Aug 20, 2026	$11.47	$11.79	$11.362	$11.56	1.13M
Aug 19, 2026	$12.13	$12.293	$11.59	$11.59	948.47K
Aug 18, 2026	$12.11	$12.28	$11.88	$11.88	580.28K
Aug 17, 2026	$12.85	$13.05	$12.005	$12.10	1.03M
Aug 14, 2026	$13.00	$13.25	$12.54	$12.71	1.06M
Aug 13, 2026	$12.21	$12.7711	$12.20	$12.28	751.87K
Aug 12, 2026	$12.44	$12.49	$11.79	$12.07	1.03M
Aug 11, 2026	$12.24	$13.24	$12.07	$12.32	2.44M
Aug 10, 2026	$10.89	$11.15	$10.82	$11.08	877.61K
Aug 7, 2026	$10.83	$11.14	$10.7453	$11.00	416.58K
Aug 6, 2026	$10.89	$11.232	$10.72	$10.77	569.37K
Aug 5, 2026	$11.20	$11.20	$10.815	$10.85	612.54K
Aug 4, 2026	$10.56	$11.14	$10.56	$11.11	913.46K
Aug 3, 2026	$10.18	$10.628	$10.135	$10.57	685.57K