NYSE · CODI

Compass Diversified

Industrials · Conglomerates

$12.02

Up+$0.29 (+2.41%)

Updated Nov 4, 2026, 10:09 PM

SID Score

6.3/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · CODI

CODI price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Nov 3, 2026

Daily close

View OHLC price history

CODI OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Nov 3, 2026	$11.73	$12.06	$11.61	$12.02	468.97K
Nov 2, 2026	$11.25	$11.785	$11.25	$11.67	752.57K
Oct 30, 2026	$11.21	$11.21	$10.915	$11.15	498.29K
Oct 29, 2026	$10.86	$11.30	$10.83	$11.28	943.3K
Oct 28, 2026	$10.44	$10.965	$10.44	$10.77	726.96K
Oct 27, 2026	$10.32	$10.83	$10.28	$10.78	481.07K
Oct 26, 2026	$10.34	$10.53	$10.13	$10.26	547.69K
Oct 23, 2026	$10.17	$10.435	$10.09	$10.41	435.09K
Oct 22, 2026	$10.20	$10.5799	$10.15	$10.32	760.21K
Oct 21, 2026	$10.37	$10.75	$10.16	$10.28	534.99K
Oct 20, 2026	$10.01	$10.55	$9.97	$10.36	473.94K
Oct 19, 2026	$9.99	$10.18	$9.79	$10.05	1.22M
Oct 16, 2026	$10.67	$10.8422	$10.01	$10.01	618.7K
Oct 15, 2026	$10.63	$10.73	$10.44	$10.62	682.86K
Oct 14, 2026	$10.90	$11.05	$10.64	$10.67	497.46K
Oct 13, 2026	$10.95	$11.085	$10.85	$11.04	502.57K
Oct 12, 2026	$10.84	$11.48	$10.69	$10.78	384.09K
Oct 9, 2026	$10.98	$11.20	$10.83	$10.85	324.67K
Oct 8, 2026	$10.93	$10.97	$10.82	$10.92	605.28K
Oct 7, 2026	$10.86	$11.03	$10.78	$10.96	978.75K
Oct 6, 2026	$11.09	$11.17	$10.96	$11.02	356.44K