D/B/A Compass Diversified Stock Price History
NYSE: CODIConsumer DiscretionaryHome FurnishingsUSD
10.92-0.04 (-0.36%)
At close: Oct 8, 4:00 PM ET · Delayed 15 min
After hours: 10.92 +0.09%
CODI price history at a glance
The price history for D/B/A Compass Diversified (CODI) on this page begins on May 15, 2006, when the stock closed at $14.60; it most recently closed at $10.92 on October 5, 2026. The highest price in this record is $33.31, reached on December 6, 2021; the latest close is 67.2% below that peak. Across the 19 complete calendar years in the table, CODI finished higher in 9 and lower in 10. Its best year was 2019 (+84.3%) and its worst was 2025 (-79.7%).
Over roughly 20 years the share price changed -25.2%, a -1.4% compound annual price return (excluding dividends). In the last 12 months alone, CODI has gained 68.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2006
- $33.31
- Date of high
- Dec 6, 2021
- Low since 2006
- $4.58
- Date of low
- Jan 5, 2026
- 52-week high
- $13.25
- 52-week low
- $4.58
- IPO year
- 2006
- Last close
- $10.96
CODI returns
1 week
+0.46%
1 month
-4.94%
3 months
+8.73%
6 months
+14.17%
Year to date
+128.33%
1 year
+68.88%
3 years
-40.01%
5 years
-63.59%
CODI price return, excluding dividends.
CODI annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 10.92 | +134.84% |
| 2025 | 4.65 | -79.69% |
| 2024 | 22.90 | +2.00% |
| 2023 | 22.45 | +23.15% |
| 2022 | 18.23 | -40.39% |
| 2021 | 30.58 | +57.22% |
| 2020 | 19.45 | -23.49% |
| 2019 | 25.42 | +84.34% |
| 2018 | 13.79 | -18.64% |
| 2017 | 16.95 | -5.31% |
| 2016 | 17.90 | +12.65% |
| 2015 | 15.89 | -2.16% |
| 2014 | 16.24 | -15.99% |
| 2013 | 19.33 | +28.44% |
| 2012 | 15.05 | +21.47% |
| 2011 | 12.39 | -29.96% |
| 2010 | 17.69 | +38.64% |
| 2009 | 12.76 | +6.51% |
| 2008 | 11.98 | -17.78% |
| 2007 | 14.57 | -15.04% |
| 2006* | 17.15 | +17.47% |
* Partial year: the record begins after the start of 2006; return measured from the first available close.
2026 return is year to date.
CODI daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 10.86 | 11.03 | 10.81 | 10.96 | -0.54% | |
| 11.09 | 11.17 | 10.96 | 11.02 | -0.36% | |
| 10.83 | 11.14 | 10.64 | 11.06 | +1.19% | |
| 11.17 | 11.17 | 10.79 | 10.93 | -0.73% | |
| 10.94 | 11.10 | 10.78 | 11.01 | +0.92% | |
| 11.06 | 11.09 | 10.50 | 10.91 | -1.18% | |
| 11.12 | 11.24 | 10.95 | 11.04 | -1.43% | |
| 11.09 | 11.34 | 11.09 | 11.20 | -0.44% | |
| 11.18 | 11.35 | 11.09 | 11.25 | 0.00% | |
| 11.30 | 11.54 | 11.07 | 11.25 | -0.88% | |
| 11.33 | 11.40 | 11.19 | 11.35 | +0.18% | |
| 11.41 | 11.46 | 11.27 | 11.33 | +1.07% | |
| 11.11 | 11.40 | 10.95 | 11.21 | +1.63% | |
| 11.06 | 11.10 | 10.87 | 11.03 | -0.45% | |
| 11.17 | 11.22 | 11.04 | 11.08 | +0.64% | |
| 11.14 | 11.19 | 10.92 | 11.01 | -0.81% | |
| 11.19 | 11.19 | 11.01 | 11.10 | -1.86% | |
| 10.98 | 11.34 | 10.90 | 11.31 | +2.72% | |
| 11.20 | 11.20 | 10.95 | 11.01 | +0.46% | |
| 11.21 | 11.25 | 10.90 | 10.96 | -2.32% | |
| 11.36 | 11.50 | 11.20 | 11.22 | -2.69% | |
| 11.61 | 11.71 | 11.37 | 11.53 | -1.20% | |
| 11.39 | 11.75 | 11.31 | 11.67 | +1.04% | |
| 11.71 | 11.75 | 11.37 | 11.55 | -0.09% | |
| 11.57 | 11.68 | 11.29 | 11.56 | +1.23% | |
| 11.50 | 11.66 | 11.41 | 11.42 | -1.21% | |
| 11.40 | 11.64 | 11.20 | 11.56 | +0.96% | |
| 11.50 | 11.66 | 11.34 | 11.45 | +1.78% | |
| 11.28 | 11.42 | 11.25 | 11.25 | -1.14% | |
| 11.53 | 11.63 | 11.37 | 11.38 | -1.22% | |
| 11.51 | 11.70 | 11.30 | 11.52 | -0.26% | |
| 11.61 | 11.79 | 11.40 | 11.55 | -1.11% | |
| 11.68 | 11.96 | 11.39 | 11.68 | +1.04% | |
| 11.47 | 11.79 | 11.36 | 11.56 | -0.26% | |
| 12.13 | 12.29 | 11.59 | 11.59 | -2.44% | |
| 12.11 | 12.28 | 11.88 | 11.88 | -1.82% | |
| 12.85 | 13.05 | 12.01 | 12.10 | -4.80% | |
| 13.00 | 13.25 | 12.54 | 12.71 | +3.50% | |
| 12.21 | 12.77 | 12.20 | 12.28 | +1.74% | |
| 12.44 | 12.49 | 11.79 | 12.07 | -2.03% | |
| 12.24 | 13.24 | 12.07 | 12.32 | +11.19% | |
| 10.89 | 11.15 | 10.82 | 11.08 | +0.73% | |
| 10.83 | 11.14 | 10.75 | 11.00 | +2.14% | |
| 10.89 | 11.23 | 10.72 | 10.77 | -0.74% | |
| 11.20 | 11.20 | 10.82 | 10.85 | -2.34% | |
| 10.56 | 11.14 | 10.56 | 11.11 | +5.11% | |
| 10.18 | 10.63 | 10.14 | 10.57 | +4.86% | |
| 10.05 | 10.15 | 9.85 | 10.08 | +0.30% | |
| 10.18 | 10.19 | 10.00 | 10.05 | +0.50% | |
| 10.27 | 10.37 | 10.00 | 10.00 | -3.19% | |
| 10.10 | 10.39 | 10.09 | 10.33 | +2.89% | |
| 10.15 | 10.31 | 9.94 | 10.04 | +0.10% | |
| 9.94 | 10.23 | 9.88 | 10.03 | +1.21% | |
| 10.21 | 10.26 | 9.87 | 9.91 | -4.16% | |
| 10.19 | 10.54 | 10.17 | 10.34 | +1.08% | |
| 10.00 | 10.41 | 9.99 | 10.23 | +2.30% | |
| 10.37 | 10.38 | 9.99 | 10.00 | -3.19% | |
| 10.36 | 10.74 | 10.20 | 10.33 | -1.24% | |
| 10.04 | 10.73 | 9.98 | 10.46 | +6.09% | |
| 9.81 | 10.00 | 9.70 | 9.86 | +1.13% | |
| 9.88 | 10.05 | 9.74 | 9.75 | -1.81% | |
| 10.70 | 10.94 | 9.83 | 9.93 | -1.29% | |
| 10.14 | 10.22 | 10.00 | 10.06 | -0.89% | |
| 10.13 | 10.29 | 9.96 | 10.15 | +0.69% | |
| 9.89 | 10.18 | 9.89 | 10.08 | +0.30% | |
| 10.18 | 10.20 | 9.90 | 10.05 | -1.57% | |
| 10.71 | 10.73 | 10.06 | 10.21 | -3.77% | |
| 11.61 | 11.71 | 10.53 | 10.61 | -8.46% | |
| 10.50 | 11.70 | 10.48 | 11.59 | +8.72% | |
| 10.18 | 10.69 | 9.98 | 10.66 | +5.02% | |
| 10.41 | 10.45 | 10.12 | 10.15 | -2.50% | |
| 9.84 | 10.41 | 9.83 | 10.41 | +5.69% | |
| 10.24 | 10.28 | 9.79 | 9.85 | -2.96% | |
| 10.24 | 10.34 | 10.04 | 10.15 | -0.98% | |
| 10.25 | 10.54 | 10.13 | 10.25 | -0.77% | |
| 10.09 | 10.66 | 9.94 | 10.33 | +2.18% | |
| 9.95 | 10.12 | 9.81 | 10.11 | +1.92% | |
| 10.02 | 10.35 | 9.92 | 9.92 | -2.17% | |
| 10.33 | 10.46 | 10.01 | 10.14 | -1.17% | |
| 10.33 | 10.49 | 10.18 | 10.26 | -0.19% | |
| 10.24 | 10.69 | 10.19 | 10.28 | +1.98% | |
| 10.34 | 10.52 | 9.60 | 10.08 | -7.69% | |
| 10.64 | 11.11 | 10.61 | 10.92 | +2.63% | |
| 10.54 | 10.71 | 10.34 | 10.64 | +2.60% | |
| 10.71 | 10.91 | 10.37 | 10.37 | -2.54% | |
| 10.66 | 10.75 | 10.49 | 10.64 | -0.28% | |
| 10.78 | 10.93 | 10.67 | 10.67 | -0.19% | |
| 10.87 | 10.88 | 10.55 | 10.69 | -2.64% | |
| 10.85 | 11.06 | 10.68 | 10.98 | -0.09% | |
| 11.14 | 11.28 | 10.91 | 10.99 | -3.17% | |
| 11.34 | 11.59 | 11.25 | 11.35 | -0.61% | |
| 11.42 | 11.85 | 11.28 | 11.42 | -1.21% | |
| 11.73 | 11.96 | 11.25 | 11.56 | -0.26% | |
| 11.48 | 11.65 | 11.42 | 11.59 | +1.13% | |
| 11.70 | 11.94 | 11.29 | 11.46 | -2.05% | |
| 11.87 | 12.08 | 11.63 | 11.70 | -1.27% | |
| 11.92 | 12.13 | 11.70 | 11.85 | -0.75% | |
| 11.93 | 12.06 | 11.65 | 11.94 | -0.67% | |
| 12.01 | 12.09 | 11.67 | 12.02 | +0.42% | |
| 11.96 | 12.28 | 11.63 | 11.97 | -0.75% | |
| 11.99 | 12.22 | 11.65 | 12.06 | +1.60% | |
| 11.87 | 12.12 | 11.69 | 11.87 | -0.84% | |
| 11.85 | 12.50 | 11.22 | 11.97 | -1.97% | |
| 12.14 | 12.47 | 11.96 | 12.21 | -2.16% | |
| 11.91 | 12.59 | 11.82 | 12.48 | +3.74% | |
| 11.97 | 12.64 | 10.37 | 12.03 | +3.53% | |
| 11.44 | 11.75 | 11.42 | 11.62 | -0.09% | |
| 11.81 | 11.85 | 11.47 | 11.63 | -1.19% | |
| 11.76 | 12.03 | 11.62 | 11.77 | -0.25% | |
| 11.90 | 11.90 | 11.52 | 11.80 | -0.08% | |
| 11.33 | 11.91 | 10.90 | 11.81 | +4.05% | |
| 11.56 | 11.67 | 11.23 | 11.35 | -3.81% | |
| 11.62 | 11.85 | 11.55 | 11.80 | +1.72% | |
| 11.46 | 11.69 | 11.42 | 11.60 | +0.96% | |
| 11.45 | 11.55 | 11.40 | 11.49 | +0.44% | |
| 11.63 | 11.72 | 11.27 | 11.44 | -2.05% | |
| 11.94 | 11.98 | 11.50 | 11.68 | -1.10% | |
| 11.44 | 11.96 | 11.26 | 11.81 | +3.05% | |
| 10.57 | 11.77 | 10.47 | 11.46 | +9.04% | |
| 10.69 | 10.79 | 10.51 | 10.51 | -0.66% | |
| 10.40 | 10.73 | 10.25 | 10.58 | +1.93% | |
| 10.40 | 10.42 | 9.94 | 10.38 | -0.38% | |
| 10.16 | 10.42 | 10.13 | 10.42 | +2.26% | |
| 9.90 | 10.30 | 9.88 | 10.19 | +4.09% | |
| 9.90 | 10.16 | 9.71 | 9.79 | -0.51% | |
| 9.51 | 10.11 | 9.51 | 9.84 | +2.50% | |
| 9.90 | 9.95 | 9.52 | 9.60 | -0.10% | |
| 9.90 | 9.95 | 9.53 | 9.61 | +0.63% | |
| 8.50 | 9.61 | 8.50 | 9.55 | +11.18% | |
| 7.99 | 8.73 | 7.88 | 8.59 | +5.01% | |
| 7.90 | 8.35 | 7.79 | 8.18 | +4.07% | |
| 7.91 | 8.03 | 7.50 | 7.86 | +2.48% | |
| 6.85 | 8.09 | 6.76 | 7.67 | +14.82% | |
| 6.51 | 6.74 | 6.37 | 6.68 | +1.06% | |
| 6.27 | 6.88 | 6.27 | 6.61 | +3.61% | |
| 6.91 | 6.92 | 6.25 | 6.38 | -4.78% | |
| 6.00 | 6.73 | 5.93 | 6.70 | +9.84% | |
| 5.83 | 6.12 | 5.71 | 6.10 | +9.32% | |
| 5.69 | 5.74 | 5.53 | 5.58 | -1.76% | |
| 5.74 | 5.80 | 5.59 | 5.68 | -2.07% | |
| 5.93 | 6.05 | 5.77 | 5.80 | -3.33% | |
| 6.19 | 6.26 | 5.94 | 6.00 | -0.83% | |
| 6.24 | 6.24 | 5.96 | 6.05 | 0.00% | |
| 6.18 | 6.29 | 5.98 | 6.05 | -1.14% | |
| 6.09 | 6.16 | 5.93 | 6.12 | -0.97% | |
| 6.23 | 6.32 | 6.05 | 6.18 | -3.44% | |
| 6.39 | 6.59 | 6.29 | 6.40 | -0.62% | |
| 6.13 | 6.52 | 6.09 | 6.44 | +1.74% | |
| 6.70 | 6.73 | 6.30 | 6.33 | -7.86% | |
| 6.92 | 7.02 | 6.62 | 6.87 | -3.24% | |
| 7.06 | 7.24 | 6.84 | 7.10 | +1.43% | |
| 6.80 | 7.05 | 6.57 | 7.00 | -4.37% | |
| 7.37 | 7.83 | 7.25 | 7.32 | -2.27% | |
| 8.34 | 8.34 | 6.97 | 7.49 | -10.41% | |
| 8.25 | 8.42 | 8.08 | 8.36 | +1.83% | |
| 8.04 | 8.29 | 7.85 | 8.21 | +1.36% | |
| 7.84 | 8.32 | 7.82 | 8.10 | +3.98% | |
| 7.49 | 7.84 | 7.44 | 7.79 | +2.91% | |
| 7.20 | 7.59 | 7.08 | 7.57 | +4.99% | |
| 6.78 | 7.31 | 6.72 | 7.21 | +5.26% | |
| 6.71 | 7.20 | 6.63 | 6.85 | 0.00% | |
| 6.37 | 7.11 | 6.32 | 6.85 | +7.20% | |
| 6.23 | 6.53 | 6.14 | 6.39 | +2.90% | |
| 6.69 | 6.81 | 6.19 | 6.21 | -6.76% | |
| 6.87 | 6.93 | 6.48 | 6.66 | -2.92% | |
| 7.11 | 7.20 | 6.79 | 6.86 | -2.42% | |
| 6.90 | 7.24 | 6.56 | 7.03 | +2.63% | |
| 6.36 | 7.08 | 6.32 | 6.85 | +9.08% | |
| 6.47 | 6.58 | 6.23 | 6.28 | -4.12% | |
| 6.28 | 6.66 | 6.22 | 6.55 | +4.13% | |
| 6.27 | 6.58 | 6.14 | 6.29 | +0.16% | |
| 6.44 | 6.60 | 6.21 | 6.28 | -4.41% | |
| 6.45 | 6.70 | 6.36 | 6.57 | +0.15% | |
| 6.39 | 6.56 | 6.24 | 6.56 | +2.50% | |
| 6.88 | 6.96 | 6.28 | 6.40 | -6.84% | |
| 6.63 | 7.05 | 6.40 | 6.87 | +9.22% | |
| 6.15 | 6.49 | 6.07 | 6.29 | +3.11% | |
| 5.72 | 6.13 | 5.59 | 6.10 | +5.90% | |
| 5.37 | 6.05 | 5.36 | 5.76 | +7.26% | |
| 5.24 | 5.38 | 5.17 | 5.37 | +2.48% | |
| 5.43 | 5.50 | 5.17 | 5.24 | -6.09% | |
| 5.39 | 5.71 | 5.27 | 5.58 | +3.33% | |
| 4.86 | 5.40 | 4.73 | 5.40 | +0.19% | |
| 5.21 | 5.50 | 5.17 | 5.39 | +3.06% | |
| 5.32 | 5.34 | 5.13 | 5.23 | -1.32% | |
| 5.46 | 5.47 | 5.28 | 5.30 | -3.64% | |
| 5.23 | 5.52 | 5.16 | 5.50 | +6.38% | |
| 4.66 | 5.31 | 4.66 | 5.17 | +9.07% | |
| 4.80 | 4.84 | 4.69 | 4.74 | -1.66% | |
| 4.76 | 4.87 | 4.58 | 4.82 | +1.05% | |
| 4.64 | 4.90 | 4.60 | 4.77 | +2.58% | |
| 4.76 | 4.80 | 4.60 | 4.65 | -3.12% | |
| 4.85 | 4.91 | 4.69 | 4.80 | -1.23% | |
| 4.75 | 5.08 | 4.72 | 4.86 | +3.85% | |
| 4.86 | 4.92 | 4.65 | 4.68 | -4.29% | |
| 4.92 | 4.95 | 4.85 | 4.89 | -1.21% | |
| 4.85 | 5.00 | 4.84 | 4.95 | +1.64% | |
| 5.07 | 5.10 | 4.84 | 4.87 | -4.88% | |
| 4.79 | 5.24 | 4.63 | 5.12 | +6.89% | |
| 4.85 | 5.03 | 4.75 | 4.79 | -3.62% | |
| 4.95 | 5.00 | 4.89 | 4.97 | +2.05% | |
| 4.86 | 5.04 | 4.82 | 4.87 | -0.41% | |
| 4.85 | 5.00 | 4.85 | 4.89 | +0.82% | |
| 5.14 | 5.14 | 4.78 | 4.85 | -5.64% | |
| 5.40 | 5.50 | 5.11 | 5.14 | -4.64% | |
| 5.48 | 5.54 | 5.34 | 5.39 | -1.64% | |
| 5.80 | 5.85 | 5.18 | 5.48 | -6.32% | |
| 6.04 | 6.10 | 5.74 | 5.85 | -4.10% | |
| 6.00 | 6.20 | 5.88 | 6.10 | +6.46% | |
| 7.04 | 7.10 | 5.65 | 5.73 | -22.36% | |
| 7.39 | 7.72 | 7.32 | 7.38 | +1.10% | |
| 7.09 | 7.30 | 6.92 | 7.30 | +3.99% | |
| 7.10 | 7.20 | 6.91 | 7.02 | -0.28% | |
| 7.22 | 7.33 | 7.01 | 7.04 | -4.35% | |
| 7.30 | 7.75 | 6.60 | 7.36 | +6.51% | |
| 6.62 | 6.97 | 6.52 | 6.91 | +4.22% | |
| 6.45 | 6.71 | 6.40 | 6.63 | +3.27% | |
| 5.92 | 6.47 | 5.80 | 6.42 | +6.29% | |
| 5.41 | 6.05 | 5.37 | 6.04 | +13.32% | |
| 5.73 | 5.89 | 5.33 | 5.33 | -6.00% | |
| 5.78 | 5.83 | 5.66 | 5.67 | -1.39% | |
| 5.85 | 5.93 | 5.70 | 5.75 | -2.21% | |
| 5.70 | 6.13 | 5.30 | 5.88 | +2.26% | |
| 5.72 | 5.82 | 5.56 | 5.75 | 0.00% | |
| 5.50 | 5.82 | 5.48 | 5.75 | +3.79% | |
| 5.60 | 5.72 | 5.47 | 5.54 | -0.54% | |
| 5.92 | 5.96 | 5.45 | 5.57 | -6.86% | |
| 6.07 | 6.11 | 5.86 | 5.98 | +0.50% | |
| 5.85 | 6.02 | 5.80 | 5.95 | +0.85% | |
| 6.40 | 6.48 | 5.90 | 5.90 | -7.96% | |
| 6.00 | 6.55 | 5.99 | 6.41 | +6.83% | |
| 6.03 | 6.36 | 6.00 | 6.00 | -2.91% | |
| 6.26 | 6.34 | 6.05 | 6.18 | -3.13% | |
| 6.39 | 6.49 | 6.16 | 6.38 | +0.31% | |
| 6.85 | 6.86 | 6.36 | 6.36 | -6.61% | |
| 7.21 | 7.31 | 6.77 | 6.81 | -6.84% | |
| 7.40 | 7.47 | 7.23 | 7.31 | -1.88% | |
| 7.89 | 8.07 | 7.22 | 7.45 | -6.87% | |
| 7.79 | 8.01 | 7.72 | 8.00 | +4.71% | |
| 7.31 | 7.65 | 7.28 | 7.64 | +4.95% | |
| 7.93 | 7.93 | 7.25 | 7.28 | -9.45% | |
| 7.80 | 8.36 | 7.80 | 8.04 | +2.68% | |
| 7.41 | 7.97 | 7.35 | 7.83 | +7.26% | |
| 7.27 | 7.50 | 7.10 | 7.30 | -2.41% | |
| 8.18 | 8.24 | 7.41 | 7.48 | -7.77% | |
| 8.52 | 8.93 | 7.75 | 8.11 | -5.70% | |
| 8.23 | 8.88 | 8.07 | 8.60 | +1.42% | |
| 8.96 | 9.24 | 7.82 | 8.48 | +1.56% | |
| 8.47 | 8.94 | 7.49 | 8.35 | +13.61% | |
| 6.49 | 7.44 | 6.49 | 7.35 | +12.39% | |
| 6.56 | 6.64 | 6.49 | 6.54 | +0.77% | |
| 6.73 | 6.76 | 6.46 | 6.49 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CODI chart for longer ranges.