NYSE:CODI | Historical Stock Price | Compass Diversified Holdings

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2006-05-18 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$4.70$9.13$17.73$34.42$66.84$129.792006-05-182026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$22.45$97.12211,400——
2023-12-28$22.65$97.99260,600——
2023-12-27$22.86$98.90112,800——
2023-12-26$22.68$98.12128,800——
2023-12-22$22.30$96.47199,300——
2023-12-21$22.00$95.18172,700——
2023-12-20$21.60$93.45194,700——
2023-12-19$21.62$93.53168,900——
2023-12-18$21.38$92.49205,400——
2023-12-15$21.49$92.97427,000——
2023-12-14$21.75$94.10185,300——
2023-12-13$21.25$91.93217,300——
2023-12-12$20.89$90.37118,600——
2023-12-11$21.18$91.63206,600——
2023-12-08$20.77$89.86140,400——
2023-12-07$20.71$89.60129,800——
2023-12-06$20.53$88.82107,200——
2023-12-05$20.54$88.86108,000——
2023-12-04$20.68$89.47110,600——
2023-12-01$20.68$89.47174,100——
2023-11-30$20.17$87.26153,200——
2023-11-29$20.29$87.78117,700——
2023-11-28$20.04$86.70116,400——
2023-11-27$20.26$87.65102,300——
2023-11-24$20.38$88.1756,800——
2023-11-22$20.11$87.00137,200——
2023-11-21$20.17$87.26114,900——
2023-11-20$20.38$88.1796,400——
2023-11-17$20.24$87.56173,200——
2023-11-16$20.11$87.00131,800——
2023-11-15$20.02$86.61173,500——
2023-11-14$19.64$84.97254,500——
2023-11-13$18.41$79.65198,700——
2023-11-10$18.55$80.25142,400——
2023-11-09$18.45$79.82120,000——
2023-11-08$18.59$80.42116,300——
2023-11-07$18.63$80.60141,600——
2023-11-06$18.56$80.29130,800——
2023-11-03$18.74$81.07210,900——
2023-11-02$17.84$77.18145,100——
2023-11-01$17.26$74.67122,200——
2023-10-31$17.18$74.32160,100——
2023-10-30$17.06$73.81227,800——
2023-10-27$17.13$74.11232,700——
2023-10-26$17.79$76.96188,900——
2023-10-25$17.75$76.79146,900——
2023-10-24$17.65$76.36141,100——
2023-10-23$17.73$76.70182,500——
2023-10-20$17.91$77.48199,600——
2023-10-19$17.69$76.53198,400——
2023-10-18$18.04$78.05140,100——
2023-10-17$18.70$79.82193,000——
2023-10-16$18.45$78.75147,900——
2023-10-13$18.27$77.98138,600——
2023-10-12$18.57$79.26211,900——
2023-10-11$18.65$79.61120,300——
2023-10-10$18.64$79.56194,800——
2023-10-09$18.37$78.41210,600——
2023-10-06$18.35$78.33218,500——
2023-10-05$18.26$77.94272,300——
2023-10-04$18.32$78.20135,600——
2023-10-03$18.13$77.39143,000——
2023-10-02$18.51$79.01115,000——
2023-09-29$18.77$80.12208,600——
2023-09-28$18.95$80.89123,900——
2023-09-27$18.68$79.73189,100——
2023-09-26$18.82$80.33267,900——
2023-09-25$18.59$79.35210,200——
2023-09-22$18.69$79.78150,100——
2023-09-21$18.78$80.16151,700——
2023-09-20$19.29$82.34123,500——
2023-09-19$19.61$83.70158,300——
2023-09-18$19.51$83.28141,700——
2023-09-15$19.75$84.30319,900——
2023-09-14$20.19$86.18123,300——
2023-09-13$19.79$84.47158,600——
2023-09-12$20.00$85.3784,900——
2023-09-11$20.06$85.62133,700——
2023-09-08$20.05$85.5899,900——
2023-09-07$19.80$84.51104,300——
2023-09-06$20.03$85.50164,400——
2023-09-05$20.36$86.90178,300——
2023-09-01$21.08$89.98157,000——
2023-08-31$20.65$88.14226,700——
2023-08-30$20.90$89.2191,400——
2023-08-29$20.81$88.83134,500——
2023-08-28$20.77$88.6592,600——
2023-08-25$20.74$88.53102,400——
2023-08-24$20.59$87.8989,100——
2023-08-23$20.76$88.61106,000——
2023-08-22$20.61$87.97113,800——
2023-08-21$20.91$89.2566,200——
2023-08-18$21.11$90.11102,700——
2023-08-17$20.89$89.1793,300——
2023-08-16$21.18$90.4089,900——
2023-08-15$21.35$91.13109,700——
2023-08-14$21.60$92.2095,900——
2023-08-11$22.04$94.08112,100——
2023-08-10$21.79$93.0192,600——
2023-08-09$22.18$94.67101,000——
2023-08-08$21.91$93.52106,600——
2023-08-07$22.12$94.4282,600——
2023-08-04$22.18$94.67127,300——
2023-08-03$22.37$95.48174,500——
2023-08-02$22.12$94.4289,100——
2023-08-01$22.39$95.5777,500——
2023-07-31$22.53$96.17117,300——
2023-07-28$22.22$94.8487,600——
2023-07-27$22.30$95.19139,100——
2023-07-26$22.43$95.7483,000——
2023-07-25$22.24$94.9368,900——
2023-07-24$22.12$94.4276,800——
2023-07-21$22.28$95.10129,600——
2023-07-20$22.47$95.91113,500——
2023-07-19$22.16$94.59137,800——
2023-07-18$22.57$95.27107,200——
2023-07-17$22.75$96.03151,600——
2023-07-14$22.13$93.4193,600——
2023-07-13$22.10$93.2986,200——
2023-07-12$22.05$93.08116,000——
2023-07-11$21.95$92.65106,900——
2023-07-10$21.71$91.64149,300——
2023-07-07$21.47$90.63123,000——
2023-07-06$21.49$90.71219,000——
2023-07-05$21.65$91.39136,900——
2023-07-03$21.55$90.9780,600——
2023-06-30$21.69$91.56210,800——
2023-06-29$21.80$92.02124,500——
2023-06-28$21.51$90.80107,400——
2023-06-27$21.12$89.15163,500——
2023-06-26$21.02$88.73176,200——
2023-06-23$20.65$87.17497,500——
2023-06-22$21.01$88.69157,800——
2023-06-21$21.14$89.23107,800——
2023-06-20$21.37$90.21140,700——
2023-06-16$21.44$90.50273,600——
2023-06-15$21.59$91.13136,500——
2023-06-14$21.40$90.33136,900——
2023-06-13$21.39$90.29133,000——
2023-06-12$21.09$89.02144,400——
2023-06-09$20.88$88.14114,600——
2023-06-08$21.36$90.16202,000——
2023-06-07$21.64$91.34226,700——
2023-06-06$20.93$88.35173,300——
2023-06-05$20.30$85.69108,800——
2023-06-02$20.40$86.11178,900——
2023-06-01$19.60$82.7383,600——
2023-05-31$19.62$82.82292,100——
2023-05-30$19.82$83.66104,500——
2023-05-26$19.92$84.08101,200——
2023-05-25$19.79$83.54163,500——
2023-05-24$20.04$84.59276,400——
2023-05-23$20.25$85.48119,100——
2023-05-22$20.12$84.93119,000——
2023-05-19$20.00$84.42139,800——
2023-05-18$20.26$85.5295,200——
2023-05-17$20.15$85.06125,400——
2023-05-16$19.64$82.90103,800——
2023-05-15$19.62$82.82150,800——
2023-05-12$20.17$85.14286,500——
2023-05-11$19.68$83.07184,000——
2023-05-10$19.01$80.24392,100——
2023-05-09$18.77$79.2393,900——
2023-05-08$18.87$79.65129,600——
2023-05-05$19.00$80.20187,500——
2023-05-04$18.80$79.36223,000——
2023-05-03$18.15$76.61134,200——
2023-05-02$18.27$77.12124,900——
2023-05-01$18.76$79.19122,200——
2023-04-28$19.06$80.45154,600——
2023-04-27$18.86$79.61131,800——
2023-04-26$18.38$77.58172,100——
2023-04-25$18.67$78.81111,800——
2023-04-24$18.87$79.6582,500——
2023-04-21$18.86$79.61113,400——
2023-04-20$18.84$79.53116,500——
2023-04-19$19.03$80.33138,500——
2023-04-18$19.39$80.79161,000——
2023-04-17$19.52$81.33150,000——
2023-04-14$19.35$80.63156,400——
2023-04-13$19.22$80.08159,600——
2023-04-12$18.84$78.50122,000——
2023-04-11$18.90$78.75138,500——
2023-04-10$18.89$78.71295,400——
2023-04-06$18.67$77.79125,000——
2023-04-05$18.60$77.50143,300——
2023-04-04$18.69$77.88206,400——
2023-04-03$18.92$78.83233,600——
2023-03-31$19.08$79.50226,400——
2023-03-30$18.67$77.79181,600——
2023-03-29$18.92$78.83176,500——
2023-03-28$19.00$79.17319,600——
2023-03-27$18.77$78.21195,600——
2023-03-24$18.65$77.71229,700——
2023-03-23$18.20$75.83195,100——
2023-03-22$18.35$76.46189,900——
2023-03-21$18.53$77.21250,600——
2023-03-20$18.03$75.13255,300——
2023-03-17$18.03$75.13650,000——
2023-03-16$18.63$77.63241,800——
2023-03-15$18.14$75.58244,100——
2023-03-14$18.55$77.29382,600——
2023-03-13$18.15$75.63238,600——
2023-03-10$18.36$76.50389,400——
2023-03-09$19.33$80.54199,300——
2023-03-08$19.93$83.04184,000——
2023-03-07$19.77$82.38186,700——
2023-03-06$20.04$83.50228,600——
2023-03-03$20.80$86.67227,400——
2023-03-02$20.63$85.96468,000——
2023-03-01$21.51$89.63138,600——
2023-02-28$21.77$90.71375,800——
2023-02-27$21.25$88.54178,400——
2023-02-24$21.50$89.58163,900——
2023-02-23$21.75$90.6383,600——
2023-02-22$21.55$89.79175,400——
2023-02-21$21.56$89.83162,700——
2023-02-17$21.96$91.50111,300——
2023-02-16$21.85$91.04129,500——
2023-02-15$22.02$91.7597,900——
2023-02-14$21.84$91.00122,700——
2023-02-13$22.27$92.7998,100——
2023-02-10$21.88$91.1796,200——
2023-02-09$21.60$90.00114,300——
2023-02-08$22.09$92.04122,800——
2023-02-07$22.46$93.58123,200——
2023-02-06$22.36$93.17138,000——
2023-02-03$22.45$93.54170,100——
2023-02-02$22.59$94.13186,900——
2023-02-01$22.40$93.33207,200——
2023-01-31$22.32$93.00229,700——
2023-01-30$21.71$90.46274,200——
2023-01-27$21.46$89.42172,800——
2023-01-26$21.45$89.38236,000——
2023-01-25$21.54$89.75190,900——
2023-01-24$21.26$88.58124,100——
2023-01-23$21.47$89.46289,400——
2023-01-20$20.79$86.63273,600——
2023-01-19$20.60$85.83305,500——
2023-01-18$20.42$85.08199,800——
2023-01-17$21.38$88.04262,400——
2023-01-13$21.05$86.68159,300——
2023-01-12$21.26$87.55223,300——
2023-01-11$20.55$84.62185,500——
2023-01-10$20.52$84.50288,600——
2023-01-09$19.87$81.82254,600——
2023-01-06$19.31$79.52288,200——
2023-01-05$18.66$76.84230,000——
2023-01-04$18.96$78.08310,800——
2023-01-03$19.22$79.15341,600——