Compass Diversified (CODI) Stock Price History
Historical prices from 2006 to 2026
- 1M
- -1.5%
- 3M
- +6.9%
- YTD
- +119.6%
- 1Y
- +57.1%
- 3Y
- -22.0%
- 5Y
- -16.9%
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
- +61.1%
CODI Stock Price Trajectory (2006–2026)
As of July 7, 2026, Compass Diversified (CODI) trades at $10.21, representing a +57.1% return over the past year. The stock has delivered a -40.5% total return over five years (-16.9% 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 -69.3%, currently trading 30% above its 200-day moving average, indicating continued institutional support.
When compared to Industrials sector peers KKR (-29.2% 1Y), BX (-19.3% 1Y), and ARES (-30.3% 1Y), CODI has outperformed the peer group average. Compare CODI vs KKR →
CODI Historical Price Data · from 2006
Rows 1–50 of 5,069| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-06 | 10.59 | 10.73 | 10.05 | 10.21 | 739K | -3.77% |
| 2026-07-02 | 11.68 | 11.71 | 10.53 | 10.61 | 999K | -8.46% |
| 2026-07-01 | 10.50 | 11.70 | 10.47 | 11.59 | 1.13M | +8.72% |
| 2026-06-30 | 10.18 | 10.68 | 9.98 | 10.66 | 777K | +5.02% |
| 2026-06-29 | 10.45 | 10.45 | 10.12 | 10.15 | 575K | -2.50% |
| 2026-06-26 | 9.84 | 10.41 | 9.83 | 10.41 | 1.06M | +5.69% |
| 2026-06-25 | 10.22 | 10.28 | 9.79 | 9.85 | 457K | -2.96% |
| 2026-06-24 | 10.24 | 10.34 | 10.07 | 10.15 | 491K | -0.98% |
| 2026-06-23 | 10.25 | 10.54 | 10.13 | 10.25 | 516K | -0.77% |
| 2026-06-22 | 10.11 | 10.66 | 9.94 | 10.33 | 1.07M | +2.18% |
| 2026-06-18 | 9.95 | 10.12 | 9.81 | 10.11 | 1.01M | +1.92% |
| 2026-06-17 | 10.02 | 10.35 | 9.92 | 9.92 | 631K | -2.17% |
| 2026-06-16 | 10.38 | 10.46 | 10.01 | 10.14 | 657K | -1.17% |
| 2026-06-15 | 10.33 | 10.49 | 10.18 | 10.26 | 1.07M | -0.19% |
| 2026-06-12 | 10.24 | 10.69 | 10.19 | 10.28 | 1.28M | +1.98% |
| 2026-06-11 | 10.34 | 10.52 | 9.60 | 10.08 | 2.43M | -7.69% |
| 2026-06-10 | 10.62 | 11.11 | 10.62 | 10.92 | 1.42M | +2.63% |
| 2026-06-09 | 10.54 | 10.71 | 10.34 | 10.64 | 970K | +2.60% |
| 2026-06-08 | 10.71 | 10.91 | 10.37 | 10.37 | 681K | -2.54% |
| 2026-06-05 | 10.68 | 10.76 | 10.49 | 10.64 | 539K | -0.28% |
| 2026-06-04 | 10.78 | 10.93 | 10.67 | 10.67 | 896K | -0.19% |
| 2026-06-03 | 10.87 | 10.88 | 10.55 | 10.69 | 629K | -2.64% |
| 2026-06-02 | 10.85 | 11.06 | 10.68 | 10.98 | 774K | -0.09% |
| 2026-06-01 | 11.14 | 11.28 | 10.91 | 10.99 | 666K | -3.17% |
| 2026-05-29 | 11.34 | 11.59 | 11.25 | 11.35 | 1.06M | -0.61% |
| 2026-05-28 | 11.42 | 11.85 | 11.28 | 11.42 | 742K | -1.21% |
| 2026-05-27 | 11.73 | 11.96 | 11.27 | 11.56 | 575K | -0.26% |
| 2026-05-26 | 11.48 | 11.65 | 11.42 | 11.59 | 1.07M | +1.13% |
| 2026-05-22 | 11.70 | 11.94 | 11.29 | 11.46 | 85K | -2.05% |
| 2026-05-21 | 11.96 | 12.08 | 11.63 | 11.70 | 673K | -1.27% |
| 2026-05-20 | 11.92 | 12.13 | 11.70 | 11.85 | 704K | -0.75% |
| 2026-05-19 | 11.66 | 12.06 | 11.64 | 11.94 | 497K | -0.67% |
| 2026-05-18 | 11.91 | 12.09 | 11.67 | 12.02 | 661K | +0.42% |
| 2026-05-15 | 11.96 | 12.28 | 11.63 | 11.97 | 1.04M | -0.75% |
| 2026-05-14 | 11.99 | 12.22 | 11.65 | 12.06 | 1.04M | +1.60% |
| 2026-05-13 | 11.87 | 12.12 | 11.69 | 11.87 | 556K | -0.84% |
| 2026-05-12 | 11.85 | 12.50 | 11.22 | 11.97 | 1.77M | -1.97% |
| 2026-05-11 | 12.35 | 12.47 | 11.96 | 12.21 | 938K | -2.16% |
| 2026-05-08 | 11.91 | 12.59 | 11.82 | 12.48 | 1.12M | +3.74% |
| 2026-05-07 | 12.26 | 12.64 | 10.37 | 12.03 | 2.45M | +3.53% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 +57.1% over the past year, beating its 5-year annualized CAGR of -16.9%. 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 $12.64. Current 1-year return of +57.1% 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.