CODI Historical Stock Prices & CSV Downloads

Compass Diversified (CODI), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
Nov 2, 2026	11.25	11.79	11.28	11.67	11.67	752,568
Oct 30, 2026	11.21	11.21	10.92	11.15	11.15	498,300
Oct 29, 2026	10.86	11.30	10.83	11.28	11.28	943,200
Oct 28, 2026	10.44	10.97	10.44	10.77	10.77	726,900
Oct 27, 2026	10.32	10.83	10.28	10.78	10.78	481,100
Oct 26, 2026	10.34	10.53	10.13	10.26	10.26	547,700
Oct 23, 2026	10.17	10.44	10.09	10.41	10.41	435,100
Oct 22, 2026	10.20	10.58	10.15	10.32	10.32	760,200
Oct 21, 2026	10.37	10.75	10.16	10.28	10.28	535,000
Oct 20, 2026	10.01	10.55	9.97	10.36	10.36	473,900
Oct 19, 2026	9.99	10.18	9.79	10.05	10.05	1,218,800
Oct 16, 2026	10.67	10.84	10.01	10.01	10.01	618,700
Oct 15, 2026	10.63	10.73	10.44	10.62	10.62	682,900
Oct 14, 2026	10.90	11.05	10.64	10.67	10.67	497,400
Oct 13, 2026	10.95	11.09	10.85	11.04	11.04	502,600
Oct 12, 2026	10.84	11.48	10.69	10.78	10.78	384,100
Oct 9, 2026	10.98	11.20	10.83	10.85	10.85	324,700
Oct 8, 2026	10.93	10.97	10.82	10.92	10.92	605,300
Oct 7, 2026	10.86	11.03	10.78	10.96	10.96	978,800
Oct 6, 2026	11.09	11.17	10.96	11.02	11.02	356,400
Oct 5, 2026	10.83	11.14	10.64	11.06	11.06	863,500
Oct 2, 2026	11.17	11.17	10.79	10.93	10.93	503,400
Oct 1, 2026	10.94	11.10	10.78	11.01	11.01	706,500
Sep 30, 2026	11.06	11.09	10.50	10.91	10.91	1,137,900
Sep 29, 2026	11.12	11.24	10.95	11.04	11.04	625,900

Historical stock data.