Compass Diversified Holdings (CODI) Historical Stock Data
4.79 ↓0.18 (-3.62%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CODI is down -0.64% a day on average. There have been 14 days where Compass Diversified Holdings closed green and 16 days where CODI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-19 | 4.85 | 4.79 | ↓$0.06 (-1.24%) | 4.76 | 5.03 | 1.42M |
| 2025-12-18 | 4.95 | 4.97 | ↑$0.02 (0.40%) | 4.89 | 5.00 | 1.34M |
| 2025-12-17 | 4.86 | 4.87 | ↑$0.01 (0.21%) | 4.82 | 5.04 | 1.14M |
| 2025-12-16 | 4.85 | 4.89 | ↑$0.04 (0.82%) | 4.85 | 5.00 | 1.30M |
| 2025-12-15 | 5.14 | 4.85 | ↓$0.29 (-5.64%) | 4.78 | 5.14 | 1.67M |
| 2025-12-12 | 5.40 | 5.14 | ↓$0.26 (-4.81%) | 5.11 | 5.50 | 1.52M |
| 2025-12-11 | 5.48 | 5.39 | ↓$0.09 (-1.64%) | 5.34 | 5.54 | 1.20M |
| 2025-12-10 | 5.80 | 5.48 | ↓$0.32 (-5.52%) | 5.18 | 5.85 | 2.79M |
| 2025-12-09 | 6.04 | 5.85 | ↓$0.19 (-3.15%) | 5.74 | 6.10 | 1.56M |
| 2025-12-08 | 6.00 | 6.10 | ↑$0.10 (1.67%) | 5.88 | 6.20 | 2.05M |
| 2025-12-05 | 7.04 | 5.73 | ↓$1.31 (-18.61%) | 5.65 | 7.10 | 4.09M |
| 2025-12-04 | 7.39 | 7.38 | ↓$0.01 (-0.14%) | 7.32 | 7.70 | 1.39M |
| 2025-12-03 | 7.09 | 7.30 | ↑$0.21 (2.96%) | 6.92 | 7.30 | 1.19M |
| 2025-12-02 | 7.10 | 7.02 | ↓$0.08 (-1.13%) | 6.91 | 7.20 | 1.31M |
| 2025-12-01 | 7.22 | 7.04 | ↓$0.18 (-2.49%) | 7.01 | 7.33 | 1.06M |
| 2025-11-28 | 7.30 | 7.36 | ↑$0.06 (0.82%) | 6.93 | 7.75 | 1.70M |
| 2025-11-26 | 6.62 | 6.91 | ↑$0.29 (4.38%) | 6.52 | 6.97 | 1.19M |
| 2025-11-25 | 6.45 | 6.63 | ↑$0.18 (2.79%) | 6.40 | 6.71 | 1.33M |
| 2025-11-24 | 5.92 | 6.42 | ↑$0.50 (8.45%) | 5.80 | 6.47 | 2.36M |
| 2025-11-21 | 5.41 | 6.04 | ↑$0.63 (11.65%) | 5.37 | 6.05 | 1.55M |
| 2025-11-20 | 5.73 | 5.33 | ↓$0.40 (-6.98%) | 5.33 | 5.89 | 1.17M |
| 2025-11-19 | 5.78 | 5.67 | ↓$0.11 (-1.90%) | 5.66 | 5.83 | 1.07M |
| 2025-11-18 | 5.85 | 5.75 | ↓$0.10 (-1.71%) | 5.70 | 5.93 | 1.53M |
| 2025-11-17 | 5.70 | 5.88 | ↑$0.18 (3.16%) | 5.30 | 6.13 | 2.26M |
| 2025-11-14 | 5.72 | 5.75 | ↑$0.03 (0.52%) | 5.56 | 5.81 | 1.33M |
| 2025-11-13 | 5.50 | 5.75 | ↑$0.25 (4.55%) | 5.48 | 5.82 | 2.20M |
| 2025-11-12 | 5.60 | 5.54 | ↓$0.06 (-1.07%) | 5.47 | 5.72 | 1.06M |
| 2025-11-11 | 5.92 | 5.57 | ↓$0.35 (-5.91%) | 5.45 | 5.96 | 1.66M |
| 2025-11-10 | 6.07 | 5.98 | ↓$0.09 (-1.48%) | 5.87 | 6.11 | 0.94M |
| 2025-11-07 | 5.85 | 5.95 | ↑$0.10 (1.71%) | 5.80 | 6.02 | 0.90M |
Create an account or log in to view more rows.
$CODI When they tell me diversifying is for idiots
$CODI we all speculate but nobody knows what going to happen.
$CODI go to the bathroom
come back to green! I like it!
$CODI now is the time to slap that ask!!!
$CODI I don't know shit
but I know I'm holdin till I at least triple up
$CODI buy and hodl friends. we may be early
but we are not wrong. very soon.
$CODI I would not be a bear now
$CODI nice day!
$CODI bull flag
breakout!
$CODI wtf?