Compass Diversified (CODI) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
CODI Historical Performance
Short-Term Returns
CODI Stock Price Trajectory (2011–2026)
As of May 7, 2026, Compass Diversified (CODI) trades at $11.62, representing a -32.6% return over the past year. The stock has delivered a -37.0% total return over five years (-15.2% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $33.31 on December 10, 2021. From this peak, CODI has corrected -65.1%, currently trading 64% above its 200-day moving average, indicating continued institutional support.
When compared to Industrials sector peers KKR (-11.3% 1Y), BX (-6.9% 1Y), and ARES (-22.4% 1Y), CODI has underperformed the peer group average. Compare CODI vs KKR →
CODI Historical Price Data (2011–2026)
Showing 30 of 3,650 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-06 | 11.62 | 11.74 | 11.42 | 11.62 | 505K | -0.09% |
| 2026-05-05 | 11.84 | 11.85 | 11.46 | 11.63 | 426K | -1.19% |
| 2026-05-04 | 11.76 | 12.03 | 11.62 | 11.77 | 457K | -0.25% |
| 2026-05-01 | 11.90 | 11.90 | 11.52 | 11.80 | 982K | -0.08% |
| 2026-04-30 | 11.33 | 11.90 | 10.90 | 11.81 | 857K | +4.05% |
| 2026-04-29 | 11.56 | 11.67 | 11.23 | 11.35 | 662K | -3.81% |
| 2026-04-28 | 11.74 | 11.85 | 11.54 | 11.80 | 506K | +1.72% |
| 2026-04-27 | 11.46 | 11.69 | 11.43 | 11.60 | 605K | +0.96% |
| 2026-04-24 | 11.45 | 11.55 | 11.40 | 11.49 | 403K | +0.44% |
| 2026-04-23 | 11.65 | 11.72 | 11.27 | 11.44 | 533K | -2.05% |
| 2026-04-22 | 11.88 | 11.98 | 11.50 | 11.68 | 755K | -1.10% |
| 2026-04-21 | 11.44 | 11.96 | 11.26 | 11.81 | 1.60M | +3.05% |
| 2026-04-20 | 10.57 | 11.77 | 10.47 | 11.46 | 2.74M | +9.04% |
| 2026-04-17 | 10.69 | 10.79 | 10.51 | 10.51 | 942K | -0.66% |
| 2026-04-16 | 10.35 | 10.72 | 10.25 | 10.58 | 862K | +1.93% |
| 2026-04-15 | 10.40 | 10.42 | 9.94 | 10.38 | 1.17M | -0.38% |
| 2026-04-14 | 10.34 | 10.42 | 10.13 | 10.42 | 724K | +2.26% |
| 2026-04-13 | 9.99 | 10.30 | 9.88 | 10.19 | 721K | +4.09% |
| 2026-04-10 | 9.90 | 10.16 | 9.71 | 9.79 | 749K | -0.51% |
| 2026-04-09 | 9.52 | 10.11 | 9.51 | 9.84 | 1.06M | +2.50% |
| 2026-04-08 | 9.88 | 9.95 | 9.52 | 9.60 | 1.18M | -0.10% |
| 2026-04-07 | 9.90 | 9.95 | 9.53 | 9.61 | 1.67M | +0.63% |
| 2026-04-06 | 8.59 | 9.61 | 8.50 | 9.55 | 2.06M | +11.18% |
| 2026-04-02 | 8.01 | 8.73 | 7.88 | 8.59 | 1.27M | +5.01% |
| 2026-04-01 | 7.90 | 8.35 | 7.79 | 8.18 | 1.52M | +4.07% |
| 2026-03-31 | 7.91 | 8.03 | 7.50 | 7.86 | 1.14M | +2.48% |
| 2026-03-30 | 6.85 | 8.09 | 6.76 | 7.67 | 3.46M | +14.82% |
| 2026-03-27 | 6.51 | 6.74 | 6.37 | 6.68 | 1.32M | +1.06% |
| 2026-03-26 | 6.27 | 6.88 | 6.27 | 6.61 | 1.25M | +3.61% |
| 2026-03-25 | 6.79 | 6.92 | 6.25 | 6.38 | 820K | -4.78% |
See CODI's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs CODI Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare CODI vs SPIR
Side-by-side business, growth, and profitability comparison vs Spire Global, Inc..
Start ComparisonCODI — Frequently Asked Questions
Quick answers to the most common questions about buying CODI stock.
How has CODI stock performed recently?
CODI declined -32.6% over the past year, below its 5-year annualized CAGR of -15.2%. The stock trades above its 200-day moving average, reflecting the downtrend.
What is CODI's all-time high price?
Compass Diversified reached $33.31 on 2021-12-10. The 52-week high is $17.46. Current 1-year return of -32.6% places the stock further from historical peaks.
Where can I download CODI historical price data?
This page provides CODI daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2011-2026, downloadable in CSV format.