Get the Stockscreener App
5.14
4.64%
-0.25
After Hours:
5.14
Compass Diversified Holdings Stock (CODI) Price History
The historical daily chart and data for Compass Diversified Holdings stock (CODI), show that the latest closing stock price as of December 12, 2025, is $5.14.
- Compass Diversified Holdings all-time high stock price is $33.31, occurred on December 10, 2021.
- The lowest Compass Diversified Holdings stock price recorded was $5.11 on December 12, 2025. Since then, Compass Diversified Holdings's stock price has risen over 0.59% to $5.14 now.
- The 52-week high stock price for CODI is $24.32, representing a 373.15% increase from the current share price, occurred on December 17, 2024.
- The 52-week low stock price for CODI is $5.11, indicating a -0.58% decrease from the current share price, occurred on December 12, 2025.
- The closing price of Compass Diversified Holdings (CODI) stock in the beginning of 2024 was $30.98. The stock closed the year at $18.23, a loss of over -41.16% for the year.
The table below shows more information about CODI historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 12, 2025 | $5.50 | $5.11 | $0.39 | 1,519,671.0 | -4.64% |
| Dec 11, 2025 | $5.54 | $5.34 | $0.196 | 1,196,874.0 | -1.64% |
| Dec 10, 2025 | $5.85 | $5.18 | $0.6698 | 2,938,848.0 | -6.32% |
| Dec 09, 2025 | $6.10 | $5.74 | $0.36 | 1,726,652.0 | -4.10% |
| Dec 08, 2025 | $6.20 | $5.88 | $0.318 | 2,162,989.0 | +6.46% |
| Dec 05, 2025 | $7.10 | $5.64 | $1.46 | 4,107,765.0 | -22.36% |
| Dec 04, 2025 | $7.72 | $7.32 | $0.3961 | 1,394,779.0 | +1.10% |
| Dec 03, 2025 | $7.30 | $6.92 | $0.38 | 1,188,144.0 | +3.99% |
| Dec 02, 2025 | $7.20 | $6.91 | $0.295 | 1,421,958.0 | -0.28% |
| Dec 01, 2025 | $7.33 | $7.00 | $0.32 | 1,188,336.0 | -4.35% |
| Nov 28, 2025 | $7.75 | $6.60 | $1.15 | 1,705,228.0 | +6.51% |
| Nov 26, 2025 | $6.96 | $6.52 | $0.445 | 1,192,322.0 | +4.22% |
| Nov 25, 2025 | $6.71 | $6.39 | $0.31 | 1,254,121.0 | +3.27% |
| Nov 24, 2025 | $6.46 | $5.80 | $0.665 | 2,376,089.0 | +6.29% |
| Nov 21, 2025 | $6.05 | $5.37 | $0.68 | 1,551,657.0 | +13.32% |
| Nov 20, 2025 | $5.89 | $5.33 | $0.5627 | 1,163,331.0 | -6.00% |
| Nov 19, 2025 | $5.83 | $5.66 | $0.175 | 1,066,421.0 | -1.39% |
| Nov 18, 2025 | $5.93 | $5.70 | $0.235 | 1,696,546.0 | -2.21% |
| Nov 17, 2025 | $6.13 | $5.30 | $0.83 | 2,361,848.0 | +2.26% |
| Nov 14, 2025 | $5.82 | $5.56 | $0.26 | 1,329,068.0 | +0.00% |
Compass Diversified Holdings Stock (CODI) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Compass Diversified Holdings stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CODI shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Compass Diversified Holdings stock price history provides a foundation for understanding how the company's stock has evolved over time.
Compass Diversified Holdings Stock (CODI) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $7.72 | $5.11 | $2.61 | 20,365,687.0 | -30.16% |
| Nov, 2025 | $7.75 | $5.30 | $2.45 | 27,754,034.0 | +15.36% |
| Oct, 2025 | $9.24 | $6.16 | $3.08 | 54,287,202.0 | -3.63% |
| Sep, 2025 | $7.57 | $6.45 | $1.12 | 16,477,764.0 | -11.73% |
| Aug, 2025 | $7.81 | $6.19 | $1.62 | 18,328,715.0 | +17.37% |
| Jul, 2025 | $7.00 | $5.98 | $1.02 | 22,331,701.0 | +1.75% |
| Jun, 2025 | $7.55 | $6.00 | $1.55 | 34,823,698.0 | -6.55% |
| May, 2025 | $17.67 | $6.05 | $11.62 | 45,124,750.0 | -60.91% |
| Apr, 2025 | $18.82 | $15.64 | $3.18 | 8,657,268.0 | -7.93% |
| Mar, 2025 | $22.07 | $18.43 | $3.64 | 6,244,076.0 | -14.71% |
| Feb, 2025 | $22.21 | $20.03 | $2.18 | 3,801,452.0 | +3.01% |
| Jan, 2025 | $23.29 | $20.68 | $2.61 | 3,886,071.0 | -7.93% |
Compass Diversified Holdings Stock (CODI) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $24.32 | $22.55 | $1.77 | 4,254,552.0 | -2.62% |
| Nov, 2024 | $24.00 | $20.88 | $3.12 | 4,166,051.0 | +9.22% |
| Oct, 2024 | $22.39 | $20.52 | $1.87 | 3,747,996.0 | -1.94% |
| Sep, 2024 | $22.37 | $19.76 | $2.61 | 4,412,220.0 | -0.09% |
| Aug, 2024 | $24.07 | $19.80 | $4.27 | 4,337,565.0 | -7.94% |
| Jul, 2024 | $24.59 | $21.19 | $3.40 | 4,866,570.0 | +9.91% |
| Jun, 2024 | $23.16 | $21.30 | $1.86 | 4,270,261.0 | -3.82% |
| May, 2024 | $23.00 | $20.54 | $2.46 | 4,027,828.0 | +3.60% |
| Apr, 2024 | $24.15 | $21.97 | $2.18 | 4,046,520.0 | -8.72% |
| Mar, 2024 | $25.07 | $22.65 | $2.42 | 4,330,765.0 | +4.65% |
| Feb, 2024 | $23.23 | $21.40 | $1.83 | 3,934,864.0 | +4.12% |
| Jan, 2024 | $23.27 | $20.87 | $2.40 | 4,494,242.0 | -1.60% |
Compass Diversified Holdings Stock (CODI) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $22.93 | $20.10 | $2.83 | 3,558,517.0 | +11.30% |
| Nov, 2023 | $20.49 | $17.00 | $3.49 | 2,938,358.0 | +17.40% |
| Oct, 2023 | $18.85 | $16.88 | $1.97 | 3,919,519.0 | -8.47% |
| Sep, 2023 | $21.36 | $18.39 | $2.97 | 3,245,411.0 | -9.10% |
| Aug, 2023 | $22.75 | $20.55 | $2.20 | 2,476,774.0 | -8.34% |
| Jul, 2023 | $22.91 | $21.09 | $1.82 | 2,322,139.0 | +3.87% |
| Jun, 2023 | $22.26 | $19.44 | $2.82 | 3,550,241.0 | +10.55% |
| May, 2023 | $20.52 | $18.05 | $2.47 | 3,624,452.0 | +2.94% |
| Apr, 2023 | $19.75 | $18.25 | $1.50 | 2,909,777.0 | -0.10% |
| Mar, 2023 | $21.86 | $17.65 | $4.21 | 6,005,591.0 | -12.36% |
| Feb, 2023 | $22.82 | $21.18 | $1.64 | 2,858,124.0 | -2.46% |
| Jan, 2023 | $22.34 | $18.10 | $4.24 | 4,839,387.0 | +22.44% |
0.00%
2.46%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):