loading

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 August 22, 2025, is $7.65.
  • 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 $5.98 on July 16, 2025. Since then, Compass Diversified Holdings's stock price has risen over 27.93% to $7.65 now.
  • The 52-week high stock price for CODI is $24.32, representing a 217.91% increase from the current share price, occurred on December 17, 2024.
  • The 52-week low stock price for CODI is $5.98, indicating a -21.83% decrease from the current share price, occurred on July 16, 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:
Date High Low High - Low Volume % Change
Aug 22, 2025 $7.72 $7.17 $0.554 829,247.0 +6.99%
Aug 21, 2025 $7.24 $7.06 $0.18 544,900.0 -0.14%
Aug 20, 2025 $7.34 $7.16 $0.185 482,678.0 -2.05%
Aug 19, 2025 $7.55 $7.23 $0.32 584,277.0 +0.14%
Aug 18, 2025 $7.39 $7.23 $0.16 835,178.0 -0.54%
Aug 15, 2025 $7.59 $7.32 $0.27 723,273.0 -1.48%
Aug 14, 2025 $7.68 $7.38 $0.305 1,057,505.0 -1.84%
Aug 13, 2025 $7.62 $6.96 $0.665 1,301,072.0 +9.68%
Aug 12, 2025 $7.04 $6.69 $0.35 843,805.0 +3.90%
Aug 11, 2025 $6.92 $6.64 $0.28 709,599.0 -1.77%
Aug 08, 2025 $6.90 $6.69 $0.21 837,329.0 -0.15%
Aug 07, 2025 $6.82 $6.47 $0.35 928,344.0 +3.51%
Aug 06, 2025 $7.04 $6.56 $0.48 934,414.0 -6.42%
Aug 05, 2025 $7.18 $6.46 $0.7151 2,283,560.0 +7.68%
Aug 04, 2025 $6.60 $6.37 $0.23 894,536.0 +2.04%
Aug 01, 2025 $6.43 $6.19 $0.245 1,140,666.0 -0.16%
Jul 31, 2025 $6.56 $6.33 $0.235 754,200.0 -0.93%
Jul 30, 2025 $6.61 $6.38 $0.225 911,096.0 -1.23%
Jul 29, 2025 $6.83 $6.49 $0.34 810,536.0 -3.55%
Jul 28, 2025 $6.92 $6.71 $0.215 1,032,199.0 -0.88%
Jul 25, 2025 $6.84 $6.62 $0.225 824,852.0 +1.49%
Jul 24, 2025 $6.92 $6.71 $0.21 881,069.0 -3.30%

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
Aug, 2025 $7.72 $6.19 $1.53 15,759,630.0 +19.72%
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%
conglomerates FIP
$5.32
price up icon 16.92%
$11.06
price up icon 2.22%
$24.96
price up icon 5.18%
conglomerates DLX
$20.05
price up icon 5.36%
conglomerates BBU
$27.72
price up icon 2.44%
conglomerates MDU
$16.68
price up icon 2.02%
Cap:     |  Volume (24h):