NYSE · CODI

Compass Diversified

Industrials · Conglomerates

$11.68

Up+$0.12 (+1.04%)

Updated Aug 22, 2026, 11:50 PM

SID Score

6.0/10

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 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
Jul 31, 2026	$10.05	$10.15	$9.85	$10.08	422.01K
Jul 30, 2026	$10.18	$10.19	$10.00	$10.05	586.97K
Jul 29, 2026	$10.27	$10.37	$10.00	$10.00	457.3K
Jul 28, 2026	$10.10	$10.39	$10.09	$10.33	430.95K
Jul 27, 2026	$10.15	$10.305	$9.94	$10.04	302.97K
Jul 24, 2026	$9.94	$10.23	$9.8806	$10.03	443.68K