Compass Diversified (CODI) Stock Price History
Historical prices from 2006 to 2026
- 1M
- +2.6%
- 3M
- +5.0%
- YTD
- +143.2%
- 1Y
- +91.7%
- 3Y
- -15.2%
- 5Y
- -18.3%
Loading 10-year price history...
CODI Historical Performance
CODI Annual Returns
Year-by-year price performance · 2006–2026
- 2006 annual price return
- +14.1%
- 2007 annual price return
- -15.8%
- 2008 annual price return
- -22.5%
- 2009 annual price return
- +6.5%
- 2010 annual price return
- +36.2%
- 2011 annual price return
- -30.6%
- 2012 annual price return
- +14.6%
- 2013 annual price return
- +31.1%
- 2014 annual price return
- -15.5%
- 2015 annual price return
- -2.2%
- 2016 annual price return
- +11.9%
- 2017 annual price return
- -7.4%
- 2018 annual price return
- -26.3%
- 2019 annual price return
- +93.6%
- 2020 annual price return
- -22.6%
- 2021 annual price return
- +57.3%
- 2022 annual price return
- -41.2%
- 2023 annual price return
- +16.8%
- 2024 annual price return
- +2.0%
- 2025 annual price return
- -78.9%
- 2026 annual price return
- +133.3%
CODI Stock Price Trajectory (2006–2026)
As of November 8, 2026, Compass Diversified (CODI) trades at $11.31, representing a +91.7% return over the past year. The stock has delivered a -52.5% total return over five years (-18.3% 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 -66.0%, currently trading 14% above its 200-day moving average, indicating continued institutional support.
When compared to Industrials sector peers KKR (-19.1% 1Y), BX (-16.7% 1Y), and ARES (-11.4% 1Y), CODI has outperformed the peer group average. Compare CODI vs KKR →
CODI Historical Price Data · from 2006
Rows 1–50 of 5,156| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 11.50 | 11.68 | 10.86 | 11.31 | 640K | -1.39% |
| 2026-11-05 | 12.98 | 12.99 | 11.40 | 11.47 | 1.19M | -6.82% |
| 2026-11-04 | 12.38 | 12.59 | 12.13 | 12.31 | 985K | +2.41% |
| 2026-11-03 | 11.73 | 12.06 | 11.61 | 12.02 | 469K | +3.00% |
| 2026-11-02 | 11.25 | 11.79 | 11.25 | 11.67 | 753K | +4.66% |
| 2026-10-30 | 11.21 | 11.21 | 10.92 | 11.15 | 498K | -1.15% |
| 2026-10-29 | 10.86 | 11.30 | 10.83 | 11.28 | 943K | +4.74% |
| 2026-10-28 | 10.44 | 10.97 | 10.44 | 10.77 | 727K | -0.09% |
| 2026-10-27 | 10.32 | 10.83 | 10.28 | 10.78 | 481K | +5.07% |
| 2026-10-26 | 10.34 | 10.53 | 10.13 | 10.26 | 548K | -1.44% |
| 2026-10-23 | 10.17 | 10.44 | 10.09 | 10.41 | 435K | +0.87% |
| 2026-10-22 | 10.20 | 10.58 | 10.15 | 10.32 | 760K | +0.39% |
| 2026-10-21 | 10.37 | 10.75 | 10.16 | 10.28 | 535K | -0.77% |
| 2026-10-20 | 10.01 | 10.55 | 9.97 | 10.36 | 474K | +3.08% |
| 2026-10-19 | 9.99 | 10.18 | 9.79 | 10.05 | 1.22M | +0.40% |
| 2026-10-16 | 10.67 | 10.84 | 10.01 | 10.01 | 619K | -5.74% |
| 2026-10-15 | 10.63 | 10.73 | 10.44 | 10.62 | 683K | -0.47% |
| 2026-10-14 | 10.90 | 11.05 | 10.64 | 10.67 | 497K | -3.35% |
| 2026-10-13 | 10.95 | 11.09 | 10.85 | 11.04 | 503K | +2.41% |
| 2026-10-12 | 10.84 | 11.48 | 10.69 | 10.78 | 384K | -0.65% |
| 2026-10-09 | 10.98 | 11.20 | 10.83 | 10.85 | 325K | -0.64% |
| 2026-10-08 | 10.93 | 10.97 | 10.82 | 10.92 | 605K | -0.36% |
| 2026-10-07 | 10.86 | 11.03 | 10.78 | 10.96 | 979K | -0.54% |
| 2026-10-06 | 11.09 | 11.17 | 10.96 | 11.02 | 356K | -0.36% |
| 2026-10-05 | 10.83 | 11.14 | 10.64 | 11.06 | 864K | +1.19% |
| 2026-10-02 | 11.17 | 11.17 | 10.79 | 10.93 | 503K | -0.73% |
| 2026-10-01 | 10.94 | 11.10 | 10.78 | 11.01 | 707K | +0.92% |
| 2026-09-30 | 11.06 | 11.09 | 10.50 | 10.91 | 1.14M | -1.18% |
| 2026-09-29 | 11.12 | 11.24 | 10.95 | 11.04 | 626K | -1.43% |
| 2026-09-28 | 11.09 | 11.34 | 11.09 | 11.20 | 467K | -0.44% |
| 2026-09-25 | 11.18 | 11.35 | 11.09 | 11.25 | 379K | 0.00% |
| 2026-09-24 | 11.30 | 11.54 | 11.07 | 11.25 | 622K | -0.88% |
| 2026-09-23 | 11.33 | 11.40 | 11.19 | 11.35 | 301K | +0.18% |
| 2026-09-22 | 11.41 | 11.46 | 11.27 | 11.33 | 353K | +1.07% |
| 2026-09-21 | 11.11 | 11.40 | 10.95 | 11.21 | 425K | +1.63% |
| 2026-09-18 | 11.06 | 11.10 | 10.87 | 11.03 | 873K | -0.45% |
| 2026-09-17 | 11.17 | 11.22 | 11.04 | 11.08 | 338K | +0.64% |
| 2026-09-16 | 11.14 | 11.19 | 10.92 | 11.01 | 395K | -0.81% |
| 2026-09-15 | 11.19 | 11.19 | 11.01 | 11.10 | 361K | -1.86% |
| 2026-09-14 | 10.98 | 11.34 | 10.90 | 11.31 | 1.50M | +2.72% |
| 2026-09-11 | 11.20 | 11.20 | 10.95 | 11.01 | 466K | +0.46% |
| 2026-09-10 | 11.21 | 11.25 | 10.90 | 10.96 | 460K | -2.32% |
| 2026-09-09 | 11.36 | 11.50 | 11.20 | 11.22 | 620K | -2.69% |
| 2026-09-08 | 11.61 | 11.71 | 11.37 | 11.53 | 431K | -1.20% |
| 2026-09-04 | 11.39 | 11.75 | 11.31 | 11.67 | 459K | +1.04% |
| 2026-09-03 | 11.71 | 11.75 | 11.37 | 11.55 | 451K | -0.09% |
| 2026-09-02 | 11.57 | 11.68 | 11.29 | 11.56 | 434K | +1.23% |
| 2026-09-01 | 11.50 | 11.66 | 11.41 | 11.42 | 985K | -1.21% |
| 2026-08-31 | 11.40 | 11.64 | 11.20 | 11.56 | 465K | +0.96% |
| 2026-08-28 | 11.50 | 11.66 | 11.34 | 11.45 | 440K | +1.78% |
CODI Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
CODI — Frequently Asked Questions
Quick answers to the most common questions about buying CODI stock.
How has CODI stock performed recently?
CODI returned +91.7% over the past year, beating its 5-year annualized CAGR of -18.3%. The stock trades above its 200-day moving average, confirming the uptrend.
What is CODI's all-time high price?
Compass Diversified reached $33.31 on 2021-12-10. The 52-week high is $13.25. Current 1-year return of +91.7% places the stock closer to 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 2006-2026, downloadable in CSV format.