Loading live market data…

Compass Diversified

NYSE:CODI

$9.75 USD

-$0.18 (-1.81%)

Volume
669.31K
Average Volume
977.34K
Market Capitalization
$733.55M
P/E Ratio
-2.56
Dividend Yield
0.00%
Price Target
$15.00
Year High
$12.64
Year Low
$4.58
Day High
—
Day Low
—
Payout Ratio
$-0.25
Current Ratio
$2.67
Date Opening Price Closing Price %Chg Volume
2026-07-14 $9.88 $9.75 -1.32% 669.31K
2026-07-13 $10.70 $9.93 -7.20% 1.45M
2026-07-10 $10.14 $10.06 -0.79% 696.34K
2026-07-09 $10.13 $10.15 0.20% 618.3K
2026-07-08 $9.89 $10.08 1.92% 619.63K
2026-07-07 $10.18 $10.05 -1.28% 706.93K
2026-07-06 $10.71 $10.21 -4.67% 803.91K
2026-07-02 $11.61 $10.61 -8.61% 1.07M
2026-07-01 $10.50 $11.59 10.38% 1.17M
2026-06-30 $10.18 $10.66 4.72% 811.03K
2026-06-29 $10.41 $10.15 -2.50% 616.1K
2026-06-26 $9.84 $10.41 5.79% 2.22M
2026-06-25 $10.24 $9.85 -3.81% 488.58K
2026-06-24 $10.24 $10.15 -0.88% 525.4K
2026-06-23 $10.25 $10.25 0.00% 563.4K
2026-06-22 $10.09 $10.33 2.38% 1.09M
2026-06-18 $9.95 $10.11 1.61% 1.05M
2026-06-17 $10.02 $9.92 -1.00% 655.65K
2026-06-16 $10.33 $10.14 -1.84% 718.1K
2026-06-15 $10.33 $10.26 -0.68% 1.23M
2026-06-12 $10.24 $10.28 0.39% 1.31M
2026-06-11 $10.34 $10.08 -2.51% 2.68M
2026-06-10 $10.64 $10.92 2.63% 1.66M
2026-06-09 $10.54 $10.64 0.95% 1.09M
2026-06-08 $10.71 $10.37 -3.17% 712K
2026-06-05 $10.66 $10.64 -0.19% 558.83K
2026-06-04 $10.78 $10.67 -1.02% 902.7K
2026-06-03 $10.87 $10.69 -1.66% 656.31K
2026-06-02 $10.85 $10.98 1.20% 831.32K
2026-06-01 $11.14 $10.99 -1.35% 628.77K
2026-05-29 $11.34 $11.35 0.09% 1.36M
2026-05-28 $11.42 $11.42 0.00% 754.53K
2026-05-27 $11.73 $11.56 -1.45% 586K
2026-05-26 $11.48 $11.59 0.96% 1.12M
2026-05-22 $11.70 $11.46 -2.05% 640.42K
2026-05-21 $11.87 $11.70 -1.43% 680.54K
2026-05-20 $11.92 $11.85 -0.59% 720.2K
2026-05-19 $11.93 $11.94 0.08% 615.4K
2026-05-18 $12.01 $12.02 0.08% 683.3K
2026-05-15 $11.96 $11.97 0.08% 1.12M
2026-05-14 $11.99 $12.06 0.58% 1.04M
2026-05-13 $11.87 $11.87 0.00% 570.38K
2026-05-12 $11.85 $11.97 1.01% 1.79M
2026-05-11 $12.14 $12.21 0.58% 952.51K
2026-05-08 $11.91 $12.48 4.79% 1.12M
2026-05-07 $11.97 $12.03 0.50% 2.45M
2026-05-06 $11.44 $11.62 1.57% 528K
2026-05-05 $11.81 $11.63 -1.52% 439.03K
2026-05-04 $11.76 $11.77 0.09% 649K
2026-05-01 $11.90 $11.80 -0.84% 1.09M
2026-04-30 $11.33 $11.81 4.24% 1.07M
2026-04-29 $11.56 $11.35 -1.82% 678.42K
2026-04-28 $11.62 $11.80 1.55% 540.5K
2026-04-27 $11.46 $11.60 1.22% 707.9K
2026-04-24 $11.45 $11.49 0.35% 444.28K
2026-04-23 $11.63 $11.44 -1.63% 545.21K
2026-04-22 $11.94 $11.68 -2.18% 845.92K
2026-04-21 $11.44 $11.81 3.23% 1.68M
2026-04-20 $10.57 $11.46 8.42% 2.82M
2026-04-17 $10.69 $10.51 -1.68% 977.74K
2026-04-16 $10.40 $10.58 1.73% 1.05M
2026-04-15 $10.40 $10.38 -0.19% 1.23M
2026-04-14 $10.16 $10.42 2.56% 735.2K
2026-04-13 $9.90 $10.19 2.93% 960.34K
2026-04-10 $9.90 $9.79 -1.11% 762.2K
2026-04-09 $9.51 $9.84 3.47% 1.07M
2026-04-08 $9.90 $9.60 -3.03% 1.4M
2026-04-07 $9.90 $9.61 -2.93% 1.69M
2026-04-06 $8.50 $9.55 12.35% 2.09M
2026-04-02 $7.99 $8.59 7.51% 1.37M
2026-04-01 $7.90 $8.18 3.54% 1.64M
2026-03-31 $7.91 $7.86 -0.63% 1.23M
2026-03-30 $6.85 $7.67 11.97% 3.51M
2026-03-27 $6.51 $6.68 2.61% 1.34M
2026-03-26 $6.27 $6.61 5.42% 1.3M
2026-03-25 $6.91 $6.38 -7.67% 930.8K
2026-03-24 $6.00 $6.70 11.67% 1.26M
2026-03-23 $5.83 $6.10 4.63% 1.11M
2026-03-20 $5.69 $5.58 -1.93% 1.72M
2026-03-19 $5.74 $5.68 -1.05% 1M
2026-03-18 $5.93 $5.80 -2.19% 976.66K
2026-03-17 $6.19 $6.00 -3.07% 891.4K
2026-03-16 $6.24 $6.05 -3.04% 922.6K
2026-03-13 $6.18 $6.05 -2.10% 838.64K
2026-03-12 $6.09 $6.12 0.49% 859.73K
2026-03-11 $6.23 $6.18 -0.80% 791.26K
2026-03-10 $6.39 $6.40 0.16% 689.53K
2026-03-09 $6.13 $6.44 5.06% 877.93K
2026-03-06 $6.70 $6.33 -5.52% 1.21M
2026-03-05 $6.92 $6.87 -0.72% 1.37M