6.38
price down icon0.16%   -0.010
after-market After Hours: 6.26 -0.12 -1.88%
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 01, 2025, is $6.38.
  • 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 6.69% to $6.38 now.
  • The 52-week high stock price for CODI is $24.32, representing a 281.19% increase from the current share price, occurred on December 17, 2024.
  • The 52-week low stock price for CODI is $5.98, indicating a -6.27% 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 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%
Jul 23, 2025 $7.00 $6.90 $0.10 479,722.0 +4.35%
Jul 22, 2025 $6.73 $6.38 $0.35 1,084,368.0 +4.71%
Jul 21, 2025 $6.39 $6.17 $0.2199 1,365,313.0 +3.92%
Jul 18, 2025 $6.44 $6.13 $0.31 878,144.0 -4.37%
Jul 17, 2025 $6.47 $6.19 $0.285 1,027,184.0 +2.40%
Jul 16, 2025 $6.26 $5.98 $0.285 1,115,881.0 +3.64%
Jul 15, 2025 $6.40 $6.04 $0.36 1,098,478.0 -3.67%
Jul 14, 2025 $6.43 $6.25 $0.18 950,972.0 -2.49%
Jul 11, 2025 $6.52 $6.29 $0.2351 929,887.0 -2.43%
Jul 10, 2025 $6.66 $6.42 $0.24 931,813.0 +1.70%
Jul 09, 2025 $6.67 $6.39 $0.28 1,076,526.0 -1.07%
Jul 08, 2025 $6.70 $6.46 $0.24 1,512,603.0 +0.77%
Jul 07, 2025 $6.76 $6.50 $0.2552 1,622,183.0 -1.81%
Jul 03, 2025 $6.69 $6.54 $0.1499 829,400.0 +2.00%
Jul 02, 2025 $6.55 $6.41 $0.14 1,068,397.0 +1.56%

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 $6.43 $6.19 $0.245 1,140,666.0 +0.00%
Jul, 2025 $7.00 $5.98 $1.02 23,472,367.0 +1.59%
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%
$10.85
price down icon 2.60%
conglomerates DLX
$15.59
price down icon 3.17%
$23.04
price down icon 1.92%
conglomerates FIP
$6.33
price up icon 0.96%
conglomerates BBU
$23.93
price down icon 0.91%
conglomerates SEB
$3,168.58
price up icon 0.04%
Cap:     |  Volume (24h):