MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CODI — Compass Diversified
NYSECompass Diversified
$10.93
-0.08(-0.73%)
- O
- 11.17
- H
- 11.17
- L
- 10.79
- V
- 502.85K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$10.93
Period Return-33.92%
Period High$17.67
Period Low$4.58
Avg Daily Volume1.24M
Total Trading Days365
CODI — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $11.17 | $11.17 | $10.79 | $10.93 | $-0.08 | -0.73% | 502,853 | $10.92 | $10.79 $11.17 |
| Oct 1, 2026 | $10.94 | $11.10 | $10.78 | $11.01 | +$0.10 | +0.92% | 706,461 | $10.97 | $10.78 $11.10 |
| Sep 30, 2026 | $11.06 | $11.09 | $10.50 | $10.91 | $-0.13 | -1.18% | 1,137,851 | $10.84 | $10.50 $11.09 |
| Sep 29, 2026 | $11.12 | $11.24 | $10.95 | $11.04 | $-0.16 | -1.43% | 625,984 | $11.05 | $10.95 $11.24 |
| Sep 28, 2026 | $11.09 | $11.34 | $11.09 | $11.20 | $-0.05 | -0.44% | 467,374 | $11.19 | $11.09 $11.34 |
| Sep 25, 2026 | $11.18 | $11.35 | $11.09 | $11.25 | +$0.00 | +0.00% | 378,741 | $11.25 | $11.09 $11.35 |
| Sep 24, 2026 | $11.30 | $11.54 | $11.07 | $11.25 | $-0.10 | -0.88% | 622,267 | $11.23 | $11.07 $11.54 |
| Sep 23, 2026 | $11.33 | $11.40 | $11.19 | $11.35 | +$0.02 | +0.18% | 300,574 | $11.32 | $11.19 $11.40 |
| Sep 22, 2026 | $11.41 | $11.46 | $11.27 | $11.33 | +$0.12 | +1.07% | 352,985 | $11.36 | $11.27 $11.46 |
| Sep 21, 2026 | $11.11 | $11.40 | $10.95 | $11.21 | +$0.18 | +1.63% | 424,485 | $11.21 | $10.95 $11.40 |
| Sep 18, 2026 | $11.06 | $11.10 | $10.87 | $11.03 | $-0.05 | -0.45% | 872,746 | $11.02 | $10.87 $11.10 |
| Sep 17, 2026 | $11.17 | $11.22 | $11.04 | $11.08 | +$0.07 | +0.64% | 338,049 | $11.10 | $11.04 $11.22 |
| Sep 16, 2026 | $11.14 | $11.19 | $10.92 | $11.01 | $-0.09 | -0.81% | 395,383 | $11.03 | $10.92 $11.19 |
| Sep 15, 2026 | $11.19 | $11.19 | $11.01 | $11.10 | $-0.21 | -1.86% | 360,932 | $11.11 | $11.01 $11.19 |
| Sep 14, 2026 | $10.98 | $11.34 | $10.90 | $11.31 | +$0.30 | +2.72% | 886,365 | $11.25 | $10.90 $11.34 |
| Sep 11, 2026 | $11.20 | $11.20 | $10.95 | $11.01 | +$0.05 | +0.46% | 508,816 | $11.03 | $10.95 $11.20 |
| Sep 10, 2026 | $11.21 | $11.25 | $10.90 | $10.96 | $-0.26 | -2.32% | 460,058 | $11.02 | $10.90 $11.25 |
| Sep 9, 2026 | $11.36 | $11.50 | $11.20 | $11.22 | $-0.31 | -2.69% | 619,939 | $11.29 | $11.20 $11.50 |
| Sep 8, 2026 | $11.61 | $11.71 | $11.37 | $11.53 | $-0.14 | -1.20% | 430,687 | $11.49 | $11.37 $11.71 |
| Sep 4, 2026 | $11.39 | $11.75 | $11.31 | $11.67 | +$0.12 | +1.04% | 458,455 | $11.61 | $11.31 $11.75 |
| Sep 3, 2026 | $11.71 | $11.75 | $11.37 | $11.55 | $-0.01 | -0.09% | 450,700 | $11.48 | $11.37 $11.75 |
| Sep 2, 2026 | $11.57 | $11.68 | $11.29 | $11.56 | +$0.14 | +1.23% | 434,079 | $11.54 | $11.29 $11.68 |
| Sep 1, 2026 | $11.50 | $11.66 | $11.41 | $11.42 | $-0.14 | -1.21% | 985,027 | $11.47 | $11.41 $11.66 |
| Aug 31, 2026 | $11.40 | $11.64 | $11.20 | $11.56 | +$0.11 | +0.96% | 464,639 | $11.54 | $11.20 $11.64 |
| Aug 28, 2026 | $11.50 | $11.66 | $11.34 | $11.45 | +$0.20 | +1.78% | 439,457 | $11.47 | $11.34 $11.66 |
| Aug 27, 2026 | $11.28 | $11.42 | $11.25 | $11.25 | $-0.13 | -1.14% | 349,186 | $11.32 | $11.25 $11.42 |
| Aug 26, 2026 | $11.53 | $11.63 | $11.37 | $11.38 | $-0.14 | -1.22% | 411,032 | $11.45 | $11.37 $11.63 |
| Aug 25, 2026 | $11.51 | $11.70 | $11.30 | $11.52 | $-0.03 | -0.26% | 438,601 | $11.53 | $11.30 $11.70 |
| Aug 24, 2026 | $11.61 | $11.79 | $11.40 | $11.55 | $-0.13 | -1.11% | 451,564 | $11.54 | $11.40 $11.79 |
| Aug 21, 2026 | $11.68 | $11.96 | $11.39 | $11.68 | +$0.12 | +1.04% | 623,840 | $11.73 | $11.39 $11.96 |