NYSE · CODI

Compass Diversified

Industrials · Conglomerates

$10.96

Down-$0.06 (-0.54%)

Updated Oct 8, 2026, 2:16 AM

SID Score

5.7/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · CODI

CODI price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Oct 7, 2026

Daily close

View OHLC price history

CODI OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 7, 2026	$10.86	$11.03	$10.78	$10.96	978.75K
Oct 6, 2026	$11.09	$11.17	$10.96	$11.02	356.44K
Oct 5, 2026	$10.83	$11.14	$10.64	$11.06	863.6K
Oct 2, 2026	$11.17	$11.17	$10.79	$10.93	503.37K
Oct 1, 2026	$10.94	$11.10	$10.775	$11.01	706.46K
Sep 30, 2026	$11.06	$11.09	$10.50	$10.91	1.14M
Sep 29, 2026	$11.12	$11.24	$10.945	$11.04	625.98K
Sep 28, 2026	$11.09	$11.34	$11.09	$11.20	467.37K
Sep 25, 2026	$11.18	$11.35	$11.09	$11.25	378.74K
Sep 24, 2026	$11.30	$11.54	$11.07	$11.25	622.27K
Sep 23, 2026	$11.33	$11.40	$11.19	$11.35	300.57K
Sep 22, 2026	$11.41	$11.46	$11.265	$11.33	352.98K
Sep 21, 2026	$11.11	$11.3999	$10.95	$11.21	424.48K
Sep 18, 2026	$11.06	$11.10	$10.87	$11.03	872.75K
Sep 17, 2026	$11.17	$11.222	$11.035	$11.08	338.05K
Sep 16, 2026	$11.14	$11.185	$10.92	$11.01	395.38K
Sep 15, 2026	$11.19	$11.19	$11.0135	$11.10	360.94K
Sep 14, 2026	$10.98	$11.34	$10.895	$11.31	1.5M
Sep 11, 2026	$11.20	$11.20	$10.95	$11.01	466.12K
Sep 10, 2026	$11.205	$11.25	$10.90	$10.96	460.06K
Sep 9, 2026	$11.36	$11.50	$11.20	$11.22	619.94K