Compass Diversified Holdings (CODI.PA) stock
CODI.PANYSEHousehold FurnitureFiscal year ends December 31Also trades as CODI, CODI.PB, CODI.PC
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 10, 2026Score 5/3031% below fair value
$18.81+0.05 (+0.27%)
Close on Oct 30, 2026Market cap $1.42BP/E –Yield 2.66%
Price history
Compass Diversified share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$18.81
+0.27% on the day
52-week range
$13.40 – $21.53
-12.6% from the high
Change over 52 weeks
+9.7%
From $17.15 on Oct 30, 2025
Average volume
5,734
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $18.90 | $19.00 | $18.73 | $18.81 | +0.27% | 5,046 |
| Oct 29, 2026 | $18.88 | $18.88 | $18.72 | $18.76 | -0.36% | 5,549 |
| Oct 28, 2026 | $18.82 | $18.87 | $18.65 | $18.83 | -0.12% | 3,927 |
| Oct 27, 2026 | $18.76 | $18.91 | $18.76 | $18.85 | +0.11% | 4,224 |
| Oct 26, 2026 | $18.78 | $18.89 | $18.76 | $18.83 | -0.29% | 4,158 |
| Oct 23, 2026 | $18.90 | $19.01 | $18.77 | $18.89 | -0.21% | 4,214 |
| Oct 22, 2026 | $18.76 | $19.01 | $18.76 | $18.93 | +0.96% | 5,777 |
| Oct 21, 2026 | $18.60 | $19.23 | $18.60 | $18.75 | -0.66% | 9,739 |
| Oct 20, 2026 | $18.87 | $18.87 | $18.87 | $18.87 | 0.00% | – |
| Oct 19, 2026 | $18.99 | $18.99 | $18.44 | $18.87 | +0.05% | 10,588 |
| Oct 16, 2026 | $18.94 | $18.97 | $18.86 | $18.86 | -0.05% | 4,667 |
| Oct 15, 2026 | $18.88 | $18.88 | $18.66 | $18.87 | -0.47% | 6,338 |
| Oct 14, 2026 | $18.92 | $19.00 | $18.92 | $18.96 | -0.18% | 3,769 |
| Oct 13, 2026 | $19.00 | $19.00 | $18.92 | $18.99 | -0.03% | 2,104 |
| Oct 12, 2026 | $18.91 | $19.00 | $18.82 | $19.00 | +0.96% | 2,598 |
| Oct 9, 2026 | $18.61 | $19.00 | $18.61 | $18.82 | +0.59% | 7,446 |
| Oct 8, 2026 | $18.46 | $18.75 | $18.45 | $18.71 | +0.59% | 18,668 |
| Oct 7, 2026 | $18.50 | $18.80 | $18.46 | $18.60 | +0.38% | 3,126 |
| Oct 6, 2026 | $18.91 | $18.94 | $18.43 | $18.53 | -1.54% | 7,541 |
| Oct 5, 2026 | $18.03 | $18.84 | $18.03 | $18.82 | +1.10% | 11,492 |
| Oct 2, 2026 | $18.97 | $18.97 | $18.61 | $18.61 | -0.15% | 2,187 |
| Oct 1, 2026 | $18.72 | $18.72 | $18.54 | $18.64 | -0.41% | 4,904 |
| Sep 30, 2026 | $18.85 | $18.85 | $18.72 | $18.72 | -0.01% | 1,248 |
| Sep 29, 2026 | $18.78 | $18.78 | $18.72 | $18.72 | -1.33% | 3,556 |
| Sep 28, 2026 | $18.81 | $19.00 | $18.79 | $18.98 | -0.21% | 3,340 |
| Sep 25, 2026 | $18.70 | $19.11 | $18.70 | $19.02 | -0.65% | 3,858 |
| Sep 24, 2026 | $19.44 | $19.46 | $19.07 | $19.14 | -0.88% | 5,219 |
| Sep 23, 2026 | $19.29 | $19.32 | $19.29 | $19.31 | -0.97% | 3,310 |
| Sep 22, 2026 | $19.41 | $19.50 | $19.37 | $19.50 | +0.52% | 3,285 |
| Sep 21, 2026 | $19.35 | $19.40 | $19.33 | $19.40 | +0.52% | 1,539 |
| Sep 18, 2026 | $19.34 | $19.40 | $19.30 | $19.30 | -0.26% | 2,117 |
| Sep 17, 2026 | $19.31 | $19.40 | $19.30 | $19.35 | +0.26% | 1,825 |
| Sep 16, 2026 | $19.17 | $19.35 | $19.17 | $19.30 | +0.47% | 1,655 |
| Sep 15, 2026 | $19.30 | $19.39 | $19.21 | $19.21 | -0.47% | 1,890 |
| Sep 14, 2026 | $19.26 | $19.50 | $19.15 | $19.30 | -0.31% | 6,548 |
| Sep 11, 2026 | $19.40 | $19.40 | $19.36 | $19.36 | -0.21% | 2,653 |
| Sep 10, 2026 | $19.43 | $19.49 | $19.40 | $19.40 | -1.17% | 2,875 |
| Sep 9, 2026 | $19.50 | $19.64 | $19.35 | $19.63 | +0.20% | 7,575 |
| Sep 8, 2026 | $19.64 | $19.64 | $19.49 | $19.59 | -0.05% | 1,871 |
| Sep 4, 2026 | $19.59 | $19.74 | $19.50 | $19.60 | -0.56% | 9,835 |
| Sep 3, 2026 | $19.75 | $20.21 | $19.68 | $19.71 | -0.20% | 3,385 |
| Sep 2, 2026 | $19.80 | $19.98 | $19.60 | $19.75 | -0.28% | 5,036 |
| Sep 1, 2026 | $19.79 | $19.93 | $19.72 | $19.81 | +0.08% | 2,126 |
| Aug 31, 2026 | $19.50 | $20.23 | $19.50 | $19.79 | +0.25% | 4,886 |
| Aug 28, 2026 | $19.53 | $19.96 | $19.53 | $19.74 | -0.30% | 4,599 |
| Aug 27, 2026 | $19.77 | $19.94 | $19.60 | $19.80 | -0.19% | 2,745 |
| Aug 26, 2026 | $19.71 | $20.00 | $19.60 | $19.84 | -0.26% | 8,736 |
| Aug 25, 2026 | $19.69 | $20.26 | $19.69 | $19.89 | +0.25% | 4,507 |
| Aug 24, 2026 | $20.14 | $20.66 | $19.61 | $19.84 | +0.20% | 4,771 |
| Aug 21, 2026 | $19.72 | $20.24 | $19.70 | $19.80 | -0.37% | 3,283 |
| Aug 20, 2026 | $19.92 | $19.92 | $19.76 | $19.87 | -0.03% | 2,448 |
| Aug 19, 2026 | $19.75 | $19.90 | $19.72 | $19.88 | +0.96% | 2,411 |
| Aug 18, 2026 | $19.60 | $19.71 | $19.60 | $19.69 | 0.00% | 5,798 |
| Aug 17, 2026 | $19.56 | $19.69 | $19.56 | $19.69 | 0.00% | 905 |
| Aug 14, 2026 | $19.52 | $19.69 | $19.52 | $19.69 | +0.53% | 4,622 |
| Aug 13, 2026 | $19.50 | $19.64 | $19.50 | $19.59 | +0.19% | 3,404 |
| Aug 12, 2026 | $19.56 | $19.65 | $19.47 | $19.55 | -1.01% | 23,646 |
| Aug 11, 2026 | $19.22 | $19.88 | $18.54 | $19.75 | +1.80% | 17,927 |
| Aug 10, 2026 | $19.45 | $19.67 | $19.40 | $19.40 | -0.74% | 1,765 |
| Aug 7, 2026 | $19.46 | $19.67 | $19.46 | $19.55 | -0.13% | 3,038 |
| Aug 6, 2026 | $19.56 | $19.73 | $19.45 | $19.57 | -0.66% | 4,743 |
| Aug 5, 2026 | $19.60 | $19.70 | $19.60 | $19.70 | -0.10% | 980 |
| Aug 4, 2026 | $19.90 | $19.90 | $19.46 | $19.72 | -1.00% | 5,506 |
| Aug 3, 2026 | $19.86 | $19.92 | $19.69 | $19.92 | +0.91% | 2,366 |
| Jul 31, 2026 | $19.52 | $19.79 | $19.52 | $19.74 | +0.13% | 13,533 |
| Jul 30, 2026 | $20.09 | $20.09 | $19.60 | $19.72 | -1.23% | 11,016 |
| Jul 29, 2026 | $19.79 | $19.96 | $19.63 | $19.96 | +0.86% | 3,296 |
| Jul 28, 2026 | $19.61 | $19.80 | $19.61 | $19.79 | -0.05% | 1,860 |
| Jul 27, 2026 | $19.80 | $19.80 | $19.70 | $19.80 | +0.25% | 1,944 |
| Jul 24, 2026 | $19.82 | $19.82 | $19.45 | $19.75 | +0.20% | 2,161 |
| Jul 23, 2026 | $19.40 | $19.86 | $19.40 | $19.71 | -1.84% | 3,621 |
| Jul 22, 2026 | $20.11 | $20.11 | $20.00 | $20.08 | -0.20% | 1,996 |
| Jul 21, 2026 | $20.36 | $20.36 | $19.91 | $20.12 | -0.48% | 2,545 |
| Jul 20, 2026 | $20.01 | $20.43 | $19.76 | $20.22 | +0.29% | 18,381 |
| Jul 17, 2026 | $20.44 | $20.53 | $20.11 | $20.16 | -0.54% | 5,192 |
| Jul 16, 2026 | $19.90 | $20.27 | $19.90 | $20.27 | +1.50% | 1,843 |
| Jul 15, 2026 | $20.24 | $20.34 | $19.97 | $19.97 | -2.35% | 8,484 |
| Jul 14, 2026 | $20.35 | $20.73 | $20.29 | $20.45 | +0.29% | 9,222 |
| Jul 13, 2026 | $20.00 | $20.48 | $20.00 | $20.39 | +0.54% | 2,305 |
| Jul 10, 2026 | $20.29 | $20.53 | $20.24 | $20.28 | -0.10% | 3,575 |
| Jul 9, 2026 | $20.53 | $20.68 | $20.23 | $20.30 | -0.49% | 15,715 |
| Jul 8, 2026 | $20.50 | $20.79 | $20.35 | $20.40 | +0.94% | 6,748 |
| Jul 7, 2026 | $19.83 | $20.77 | $19.83 | $20.21 | +0.05% | 5,069 |
| Jul 6, 2026 | $19.91 | $20.61 | $19.91 | $20.20 | +1.46% | 13,874 |
| Jul 2, 2026 | $19.75 | $19.91 | $19.75 | $19.91 | +0.56% | 6,821 |
| Jul 1, 2026 | $19.91 | $20.09 | $19.80 | $19.80 | +1.02% | 7,511 |
| Jun 30, 2026 | $19.93 | $20.22 | $19.42 | $19.60 | -2.97% | 28,029 |
| Jun 29, 2026 | $19.94 | $20.50 | $19.94 | $20.20 | +1.10% | 3,632 |
| Jun 26, 2026 | $19.57 | $20.00 | $19.57 | $19.98 | +0.71% | 5,678 |
| Jun 25, 2026 | $19.90 | $20.40 | $19.53 | $19.84 | -1.39% | 16,159 |
| Jun 24, 2026 | $20.83 | $20.83 | $20.12 | $20.12 | -3.41% | 8,088 |
| Jun 23, 2026 | $20.55 | $20.98 | $20.55 | $20.83 | +0.53% | 4,315 |
| Jun 22, 2026 | $20.58 | $20.90 | $20.58 | $20.72 | +0.14% | 15,076 |
| Jun 18, 2026 | $20.32 | $20.75 | $20.31 | $20.69 | +2.07% | 5,657 |
| Jun 17, 2026 | $20.30 | $20.85 | $20.27 | $20.27 | -0.88% | 10,315 |
| Jun 16, 2026 | $20.04 | $21.05 | $20.04 | $20.45 | -0.18% | 5,656 |
| Jun 15, 2026 | $19.51 | $20.78 | $19.51 | $20.49 | +1.80% | 1,373 |
| Jun 12, 2026 | $19.52 | $20.30 | $19.52 | $20.13 | +0.57% | 3,528 |
| Jun 11, 2026 | $20.38 | $20.65 | $19.96 | $20.01 | -0.55% | 11,469 |
| Jun 10, 2026 | $20.78 | $20.97 | $20.10 | $20.12 | -1.32% | 1,958 |
| Jun 9, 2026 | $20.10 | $20.56 | $20.10 | $20.39 | +1.39% | 7,712 |
| Jun 8, 2026 | $20.17 | $20.70 | $20.11 | $20.11 | -0.27% | 2,684 |
| Jun 5, 2026 | $20.03 | $20.32 | $20.01 | $20.17 | -0.76% | 3,607 |
| Jun 4, 2026 | $20.21 | $20.52 | $20.01 | $20.32 | -0.97% | 6,273 |
| Jun 3, 2026 | $20.69 | $20.69 | $20.37 | $20.52 | +0.05% | 2,475 |
| Jun 2, 2026 | $20.25 | $20.77 | $20.24 | $20.51 | +1.08% | 5,600 |
| Jun 1, 2026 | $20.02 | $20.75 | $20.02 | $20.29 | +0.10% | 5,964 |
| May 29, 2026 | $20.51 | $21.25 | $20.14 | $20.27 | -3.01% | 15,576 |
| May 28, 2026 | $20.05 | $21.00 | $20.02 | $20.90 | +2.57% | 1,799 |
| May 27, 2026 | $20.92 | $20.92 | $20.03 | $20.38 | -0.16% | 7,902 |
| May 26, 2026 | $21.20 | $21.20 | $20.01 | $20.41 | -0.78% | 2,578 |
| May 22, 2026 | $20.59 | $20.62 | $20.54 | $20.57 | -1.01% | 2,623 |
| May 21, 2026 | $20.83 | $21.13 | $20.65 | $20.78 | -1.47% | 1,501 |
| May 20, 2026 | $21.06 | $21.09 | $20.54 | $21.09 | -2.04% | 4,269 |
| May 19, 2026 | $20.70 | $21.53 | $20.65 | $21.53 | +2.77% | 5,276 |
| May 18, 2026 | $21.14 | $21.14 | $20.86 | $20.95 | +1.35% | 1,724 |
| May 15, 2026 | $20.92 | $21.01 | $20.66 | $20.67 | -0.91% | 2,314 |
| May 14, 2026 | $21.26 | $21.26 | $20.86 | $20.86 | -0.74% | 1,962 |
| May 13, 2026 | $20.58 | $21.04 | $20.58 | $21.02 | +1.18% | 4,316 |
| May 12, 2026 | $20.70 | $21.03 | $20.70 | $20.77 | -0.14% | 3,351 |
| May 11, 2026 | $20.53 | $20.90 | $20.53 | $20.80 | +1.27% | 7,681 |
| May 8, 2026 | $20.68 | $20.95 | $20.20 | $20.54 | -1.01% | 5,694 |
| May 7, 2026 | $20.40 | $20.75 | $20.40 | $20.75 | -1.19% | 2,902 |
| May 6, 2026 | $20.66 | $21.00 | $20.41 | $21.00 | +1.30% | 4,961 |
| May 5, 2026 | $20.45 | $20.93 | $20.45 | $20.73 | -0.10% | 4,134 |
| May 4, 2026 | $20.75 | $20.75 | $20.41 | $20.75 | +0.58% | 4,640 |
| May 1, 2026 | $20.63 | $20.63 | $20.40 | $20.63 | +1.13% | 3,839 |
| Apr 30, 2026 | $20.64 | $20.70 | $20.40 | $20.40 | 0.00% | 10,980 |
| Apr 29, 2026 | $20.40 | $20.57 | $20.37 | $20.40 | -1.69% | 19,403 |
| Apr 28, 2026 | $20.46 | $20.75 | $20.46 | $20.75 | +1.02% | 1,796 |
| Apr 27, 2026 | $21.29 | $21.29 | $20.40 | $20.54 | -2.79% | 16,056 |
| Apr 24, 2026 | $20.88 | $21.13 | $20.85 | $21.13 | +1.49% | 5,092 |
| Apr 23, 2026 | $20.40 | $21.33 | $20.40 | $20.82 | +0.82% | 23,081 |
| Apr 22, 2026 | $19.80 | $20.70 | $19.70 | $20.65 | +5.63% | 9,538 |
| Apr 21, 2026 | $19.36 | $19.55 | $19.19 | $19.55 | +0.15% | 876 |
| Apr 20, 2026 | $19.20 | $19.80 | $19.20 | $19.52 | +0.62% | 7,207 |
| Apr 17, 2026 | $19.50 | $19.68 | $19.00 | $19.40 | 0.00% | 3,235 |
| Apr 16, 2026 | $19.40 | $19.40 | $19.35 | $19.40 | -0.56% | 2,455 |
| Apr 15, 2026 | $19.30 | $19.73 | $18.93 | $19.51 | 0.00% | 9,793 |
| Apr 14, 2026 | $19.48 | $19.79 | $19.48 | $19.51 | +0.15% | 7,847 |
| Apr 13, 2026 | $19.25 | $19.48 | $19.25 | $19.48 | +0.05% | 9,753 |
| Apr 10, 2026 | $19.39 | $19.47 | $19.20 | $19.47 | +1.20% | 6,536 |
| Apr 9, 2026 | $19.27 | $19.48 | $19.00 | $19.24 | -0.88% | 9,963 |
| Apr 8, 2026 | $18.98 | $19.41 | $18.50 | $19.41 | +2.48% | 7,769 |
| Apr 7, 2026 | $18.88 | $18.94 | $18.15 | $18.94 | +0.21% | 7,191 |
| Apr 6, 2026 | $18.36 | $19.00 | $18.36 | $18.90 | +3.00% | 5,742 |
| Apr 2, 2026 | $18.10 | $18.44 | $18.00 | $18.35 | +0.49% | 6,263 |
| Apr 1, 2026 | $17.52 | $18.44 | $17.52 | $18.26 | +4.23% | 9,293 |
| Mar 31, 2026 | $17.85 | $18.24 | $17.36 | $17.52 | -4.68% | 43,090 |
| Mar 30, 2026 | $17.85 | $18.49 | $17.81 | $18.38 | +3.37% | 8,298 |
| Mar 27, 2026 | $17.34 | $18.70 | $17.34 | $17.78 | +2.42% | 2,457 |
| Mar 26, 2026 | $17.25 | $17.36 | $17.25 | $17.36 | 0.00% | 4,071 |
| Mar 25, 2026 | $16.97 | $17.64 | $16.96 | $17.36 | -1.92% | 5,879 |
| Mar 24, 2026 | $18.05 | $18.05 | $17.23 | $17.70 | -1.94% | 3,921 |
| Mar 23, 2026 | $18.15 | $18.35 | $17.98 | $18.05 | -0.61% | 1,847 |
| Mar 20, 2026 | $18.19 | $18.30 | $17.84 | $18.16 | -1.14% | 4,804 |
| Mar 19, 2026 | $18.42 | $18.55 | $18.01 | $18.37 | -1.24% | 9,725 |
| Mar 18, 2026 | $18.44 | $18.60 | $18.31 | $18.60 | +0.43% | 2,953 |
| Mar 17, 2026 | $18.25 | $18.70 | $18.25 | $18.52 | +1.59% | 2,464 |
| Mar 16, 2026 | $18.11 | $18.55 | $18.11 | $18.23 | -0.11% | 2,611 |
| Mar 13, 2026 | $18.66 | $18.89 | $18.25 | $18.25 | -3.18% | 8,008 |
| Mar 12, 2026 | $18.80 | $18.93 | $18.70 | $18.85 | -0.79% | 1,752 |
| Mar 11, 2026 | $18.58 | $19.00 | $18.58 | $19.00 | +1.50% | 3,620 |
| Mar 10, 2026 | $18.61 | $18.72 | $18.25 | $18.72 | +0.38% | 5,725 |
| Mar 9, 2026 | $18.30 | $18.66 | $18.24 | $18.65 | +1.86% | 4,159 |
| Mar 6, 2026 | $18.15 | $18.50 | $18.15 | $18.31 | -0.08% | 1,861 |
| Mar 5, 2026 | $18.59 | $18.59 | $18.19 | $18.33 | -2.27% | 2,424 |
| Mar 4, 2026 | $18.83 | $18.83 | $18.48 | $18.75 | -0.76% | 15,315 |
| Mar 3, 2026 | $19.28 | $19.28 | $18.58 | $18.89 | +1.03% | 3,444 |
| Mar 2, 2026 | $18.52 | $18.97 | $17.55 | $18.70 | -0.48% | 4,510 |
| Feb 27, 2026 | $18.56 | $18.79 | $18.25 | $18.79 | +1.84% | 2,830 |
| Feb 26, 2026 | $18.49 | $18.55 | $17.02 | $18.45 | -0.59% | 2,830 |
| Feb 25, 2026 | $18.59 | $18.98 | $18.56 | $18.56 | -1.01% | 1,948 |
| Feb 24, 2026 | $18.48 | $18.78 | $18.25 | $18.75 | +0.81% | 3,612 |
| Feb 23, 2026 | $18.90 | $18.90 | $18.60 | $18.60 | -2.00% | 4,659 |
| Feb 20, 2026 | $19.33 | $19.41 | $18.89 | $18.98 | -3.85% | 8,783 |
| Feb 19, 2026 | $19.12 | $19.75 | $19.06 | $19.74 | +1.49% | 5,612 |
| Feb 18, 2026 | $19.27 | $19.72 | $19.27 | $19.45 | +0.57% | 4,364 |
| Feb 17, 2026 | $18.82 | $19.98 | $18.82 | $19.34 | +2.87% | 21,351 |
| Feb 13, 2026 | $18.63 | $18.80 | $18.63 | $18.80 | +0.91% | 806 |
| Feb 12, 2026 | $18.63 | $18.78 | $18.61 | $18.63 | -0.59% | 3,263 |
| Feb 11, 2026 | $18.64 | $18.95 | $18.44 | $18.74 | +0.35% | 2,999 |
| Feb 10, 2026 | $18.47 | $18.95 | $18.47 | $18.67 | +1.00% | 2,040 |
| Feb 9, 2026 | $18.47 | $18.95 | $18.47 | $18.49 | -0.38% | 4,114 |
| Feb 6, 2026 | $18.50 | $18.56 | $17.75 | $18.56 | +0.87% | 3,653 |
| Feb 5, 2026 | $18.49 | $18.93 | $18.40 | $18.40 | -1.34% | 6,288 |
| Feb 4, 2026 | $17.95 | $18.65 | $17.95 | $18.65 | +2.64% | 2,182 |
| Feb 3, 2026 | $18.61 | $18.90 | $17.61 | $18.17 | -1.52% | 3,936 |
| Feb 2, 2026 | $18.41 | $18.68 | $18.41 | $18.45 | +0.38% | 9,853 |
| Jan 30, 2026 | $18.37 | $18.59 | $17.91 | $18.38 | +0.11% | 14,960 |
| Jan 29, 2026 | $18.29 | $18.36 | $17.74 | $18.36 | +0.88% | 6,506 |
| Jan 28, 2026 | $18.29 | $18.29 | $17.76 | $18.20 | -0.49% | 6,656 |
| Jan 27, 2026 | $17.69 | $18.29 | $17.44 | $18.29 | +2.87% | 7,890 |
| Jan 26, 2026 | $18.00 | $18.00 | $17.64 | $17.78 | -0.39% | 8,869 |
| Jan 23, 2026 | $17.55 | $17.91 | $17.55 | $17.85 | +1.19% | 10,749 |
| Jan 22, 2026 | $17.07 | $17.65 | $17.06 | $17.64 | +3.39% | 6,136 |
| Jan 21, 2026 | $17.02 | $17.16 | $16.98 | $17.06 | -0.57% | 1,521 |
| Jan 20, 2026 | $17.06 | $17.30 | $17.05 | $17.16 | -0.06% | 5,098 |
| Jan 16, 2026 | $17.35 | $17.35 | $16.85 | $17.17 | -0.98% | 10,877 |
| Jan 15, 2026 | $17.38 | $17.70 | $17.17 | $17.34 | -3.07% | 32,416 |
| Jan 14, 2026 | $17.50 | $17.89 | $17.35 | $17.89 | +1.07% | 7,628 |
| Jan 13, 2026 | $17.47 | $17.90 | $17.15 | $17.70 | -0.34% | 5,875 |
| Jan 12, 2026 | $17.40 | $17.76 | $17.36 | $17.76 | +2.48% | 7,844 |
| Jan 9, 2026 | $17.46 | $17.55 | $17.10 | $17.33 | +1.73% | 3,244 |
| Jan 8, 2026 | $16.90 | $17.28 | $16.90 | $17.04 | +0.21% | 17,879 |
| Jan 7, 2026 | $16.61 | $17.00 | $16.36 | $17.00 | +2.35% | 26,249 |
| Jan 6, 2026 | $16.37 | $16.71 | $16.13 | $16.61 | +1.40% | 18,955 |
| Jan 5, 2026 | $16.01 | $16.38 | $16.01 | $16.38 | +1.87% | 4,792 |
| Jan 2, 2026 | $15.98 | $16.21 | $15.96 | $16.08 | +0.47% | 7,081 |
| Dec 31, 2025 | $16.10 | $16.10 | $15.61 | $16.01 | -0.90% | 45,051 |
| Dec 30, 2025 | $15.90 | $16.29 | $15.90 | $16.15 | +0.94% | 12,726 |
| Dec 29, 2025 | $15.50 | $16.29 | $15.50 | $16.00 | +1.52% | 17,575 |
| Dec 26, 2025 | $16.05 | $16.24 | $15.73 | $15.76 | -2.54% | 21,802 |
| Dec 24, 2025 | $16.00 | $16.22 | $15.94 | $16.17 | -0.19% | 5,706 |
| Dec 23, 2025 | $16.09 | $16.35 | $16.09 | $16.20 | -0.06% | 6,797 |
| Dec 22, 2025 | $15.88 | $16.35 | $15.88 | $16.21 | +0.06% | 15,360 |
| Dec 19, 2025 | $16.40 | $16.40 | $16.03 | $16.20 | -0.06% | 14,294 |
| Dec 18, 2025 | $16.49 | $16.49 | $16.18 | $16.21 | -0.55% | 11,194 |
| Dec 17, 2025 | $15.92 | $16.38 | $15.92 | $16.30 | +0.25% | 10,216 |
| Dec 16, 2025 | $16.31 | $17.00 | $16.25 | $16.26 | -0.85% | 22,692 |
| Dec 15, 2025 | $16.42 | $16.95 | $16.14 | $16.40 | -0.91% | 14,960 |
| Dec 12, 2025 | $16.80 | $16.98 | $16.50 | $16.55 | -1.66% | 12,316 |
| Dec 11, 2025 | $16.10 | $16.94 | $16.10 | $16.83 | +2.25% | 18,976 |
| Dec 10, 2025 | $16.11 | $16.46 | $15.97 | $16.46 | +1.79% | 8,334 |
| Dec 9, 2025 | $16.17 | $16.30 | $16.06 | $16.17 | -0.86% | 11,486 |
| Dec 8, 2025 | $15.51 | $16.31 | $15.51 | $16.31 | +1.56% | 34,698 |
| Dec 5, 2025 | $16.52 | $16.52 | $15.77 | $16.06 | -3.77% | 61,559 |
| Dec 4, 2025 | $16.16 | $16.75 | $15.84 | $16.69 | +3.41% | 24,728 |
| Dec 3, 2025 | $16.64 | $16.88 | $15.81 | $16.14 | -3.35% | 45,960 |
| Dec 2, 2025 | $16.91 | $16.95 | $16.43 | $16.70 | -1.47% | 7,749 |
| Dec 1, 2025 | $17.05 | $17.25 | $16.48 | $16.95 | -0.35% | 14,030 |
| Nov 28, 2025 | $17.08 | $17.48 | $16.76 | $17.01 | -0.06% | 24,162 |
| Nov 26, 2025 | $16.85 | $17.24 | $16.85 | $17.02 | +0.59% | 2,399 |
| Nov 25, 2025 | $16.95 | $17.25 | $16.91 | $16.92 | -0.47% | 16,581 |
| Nov 24, 2025 | $16.80 | $17.08 | $16.80 | $17.00 | +1.19% | 24,571 |
| Nov 21, 2025 | $16.35 | $16.85 | $16.08 | $16.80 | +2.08% | 21,438 |
| Nov 20, 2025 | $15.86 | $16.52 | $15.86 | $16.46 | -0.56% | 9,711 |
| Nov 19, 2025 | $16.55 | $16.72 | $16.50 | $16.55 | -0.30% | 9,722 |
| Nov 18, 2025 | $16.14 | $16.68 | $15.75 | $16.60 | +4.27% | 19,249 |
| Nov 17, 2025 | $15.14 | $16.02 | $14.86 | $15.92 | +3.58% | 17,800 |
| Nov 14, 2025 | $14.32 | $15.77 | $14.31 | $15.37 | +6.00% | 34,549 |
| Nov 13, 2025 | $13.87 | $14.66 | $13.80 | $14.50 | +4.54% | 31,105 |
| Nov 12, 2025 | $14.81 | $15.52 | $13.40 | $13.87 | -9.05% | 35,632 |
| Nov 11, 2025 | $16.07 | $16.48 | $14.39 | $15.25 | -5.40% | 31,250 |
| Nov 10, 2025 | $16.61 | $16.61 | $16.05 | $16.12 | -3.07% | 10,412 |
| Nov 7, 2025 | $16.33 | $16.89 | $16.33 | $16.63 | -0.12% | 2,925 |
| Nov 6, 2025 | $15.90 | $16.65 | $15.90 | $16.65 | +0.67% | 3,296 |
| Nov 5, 2025 | $16.16 | $16.59 | $16.16 | $16.54 | +2.54% | 3,613 |
| Nov 4, 2025 | $16.25 | $16.25 | $15.73 | $16.13 | -0.74% | 11,406 |
| Nov 3, 2025 | $16.70 | $16.96 | $16.03 | $16.25 | -2.40% | 4,279 |
| Oct 31, 2025 | $17.10 | $17.10 | $16.13 | $16.65 | -2.92% | 11,888 |
| Oct 30, 2025 | $17.65 | $17.74 | $16.45 | $17.15 | -0.64% | 12,551 |
| Oct 29, 2025 | $17.47 | $17.67 | $17.22 | $17.26 | -0.17% | 4,995 |
| Oct 28, 2025 | $16.62 | $17.29 | $16.62 | $17.29 | +2.25% | 11,669 |
| Oct 27, 2025 | $17.22 | $17.22 | $16.90 | $16.91 | -1.00% | 1,061 |
| Oct 24, 2025 | $16.89 | $17.22 | $16.89 | $17.08 | +0.89% | 4,014 |
| Oct 23, 2025 | $16.49 | $16.99 | $16.49 | $16.93 | +2.30% | 7,391 |
| Oct 22, 2025 | $17.00 | $17.00 | $16.54 | $16.55 | -2.66% | 3,712 |
| Oct 21, 2025 | $16.87 | $17.19 | $16.82 | $17.00 | +0.57% | 7,988 |
| Oct 20, 2025 | $16.75 | $16.96 | $16.60 | $16.91 | – | 6,833 |
Seasonality
CODI.PA return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 6.5% | -2.4% | -4.9% | 7.4% | -4.2% | 4.5% | 1.5% | 0.6% | -1.8% | 0.6% | 0.4% | 1.2% |
| Months up | 7 of 9 | 3 of 9 | 4 of 9 | 7 of 9 | 3 of 9 | 6 of 9 | 7 of 10 | 8 of 10 | 4 of 10 | 7 of 10 | 5 of 9 | 6 of 9 |
| 2026 | 17.8% | 2.2% | -6.8% | 19.2% | -0.6% | -3.3% | 3.0% | 0.3% | -5.4% | 2.9% | ||
| 2025 | 0.8% | 1.6% | -6.3% | 6.2% | -37.0% | 15.4% | 2.4% | 4.5% | -4.3% | 2.3% | 2.2% | -5.9% |
| 2024 | 12.6% | -3.1% | 1.8% | -2.2% | 0.0% | 0.0% | 5.1% | -0.6% | -2.7% | 3.4% | -6.6% | 2.6% |
| 2023 | 0.7% | -0.5% | -7.6% | 2.8% | 1.0% | 7.4% | 2.6% | -6.7% | -4.7% | 1.6% | 4.3% | -0.9% |
| 2022 | -2.8% | -4.6% | 4.1% | 3.6% | -1.1% | -1.1% | 1.1% | 1.1% | -4.7% | -10.8% | 15.7% | 4.7% |
| 2021 | 0.5% | 0.2% | 1.3% | 2.6% | 0.4% | 2.7% | -0.2% | 0.2% | 0.4% | 1.1% | -1.2% | 2.3% |
| 2020 | 4.8% | -12.4% | -28.3% | 40.1% | -5.1% | 0.7% | 2.4% | 3.3% | 2.6% | -1.8% | 5.5% | 8.4% |
| 2019 | 25.2% | -4.1% | 2.1% | 2.3% | -1.0% | 13.1% | -2.1% | 0.0% | 1.4% | 6.0% | 0.6% | 4.1% |
| 2018 | -1.1% | -0.5% | -4.7% | -7.9% | 5.7% | 5.1% | -0.5% | 3.5% | -0.6% | -1.2% | -14.8% | -5.2% |
| 2017 | 1.2% | 0.4% | 0.4% | 2.0% | -1.9% | 0.3% |