CODI - Compass Diversified Holdings
11.46
0.950 8.290%
Share volume: 2,763,556
Last Updated: 04-20-2026
Consumer Goods/Household Furniture:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$10.51
0.95
0.09%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-20-2026 | $10.57 | $10.57 | $11.77 | $11.77 | $10.47 | $10.47 | $11.46 | $11.46 | 2,763,556 | $2,763,556.00 |
| 04-17-2026 | $10.69 | $10.69 | $10.79 | $10.79 | $10.51 | $10.51 | $10.51 | $10.51 | 977,745 | $977,745.00 |
| 04-16-2026 | $10.40 | $10.40 | $10.73 | $10.73 | $10.25 | $10.25 | $10.58 | $10.58 | 1,049,482 | $1,049,482.00 |
| 04-15-2026 | $10.40 | $10.40 | $10.42 | $10.42 | $9.94 | $9.94 | $10.38 | $10.38 | 1,227,448 | $1,227,448.00 |
| 04-14-2026 | $10.16 | $10.16 | $10.42 | $10.42 | $10.13 | $10.13 | $10.42 | $10.42 | 735,155 | $735,155.00 |
| 04-13-2026 | $9.90 | $9.90 | $10.30 | $10.30 | $9.88 | $9.88 | $10.19 | $10.19 | 960,340 | $960,340.00 |
| 04-10-2026 | $9.90 | $9.90 | $10.16 | $10.16 | $9.71 | $9.71 | $9.79 | $9.79 | 762,170 | $762,170.00 |
| 04-09-2026 | $9.51 | $9.51 | $10.11 | $10.11 | $9.51 | $9.51 | $9.84 | $9.84 | 1,069,914 | $1,069,914.00 |
| 04-08-2026 | $9.90 | $9.90 | $9.95 | $9.95 | $9.52 | $9.52 | $9.60 | $9.60 | 1,403,174 | $1,403,174.00 |
| 04-07-2026 | $9.90 | $9.90 | $9.95 | $9.95 | $9.53 | $9.53 | $9.61 | $9.61 | 1,691,179 | $1,691,179.00 |