Compass Diversified Holdings (CODI.PB) stock
CODI.PBNYSEHousehold FurnitureFiscal year ends December 31Also trades as CODI, CODI.PA, CODI.PC
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 10, 2026Score 5/3031% below fair value
$22.25−0.07 (-0.31%)
Close on Oct 30, 2026Market cap $1.67BP/E –Yield 2.25%
Price history
Compass Diversified share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$22.25
-0.31% on the day
52-week range
$15.55 – $22.88
-2.7% from the high
Change over 52 weeks
+20.9%
From $18.40 on Oct 30, 2025
Average volume
10,758
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $22.40 | $22.40 | $22.25 | $22.25 | -0.31% | 13,336 |
| Oct 29, 2026 | $22.30 | $22.32 | $22.25 | $22.32 | +0.14% | 7,011 |
| Oct 28, 2026 | $22.30 | $22.30 | $22.28 | $22.29 | +0.04% | 1,877 |
| Oct 27, 2026 | $22.25 | $22.33 | $22.25 | $22.28 | +0.13% | 2,186 |
| Oct 26, 2026 | $22.24 | $22.25 | $22.10 | $22.25 | -0.04% | 2,685 |
| Oct 23, 2026 | $22.00 | $22.35 | $22.00 | $22.26 | +0.41% | 3,886 |
| Oct 22, 2026 | $22.01 | $22.40 | $22.01 | $22.17 | -0.27% | 5,375 |
| Oct 21, 2026 | $22.23 | $22.23 | $22.10 | $22.23 | +0.14% | 1,273 |
| Oct 20, 2026 | $22.13 | $22.29 | $21.85 | $22.20 | +0.82% | 12,002 |
| Oct 19, 2026 | $22.03 | $22.09 | $22.00 | $22.02 | -0.05% | 7,571 |
| Oct 16, 2026 | $22.19 | $22.19 | $22.03 | $22.03 | -0.81% | 3,684 |
| Oct 15, 2026 | $22.13 | $22.21 | $21.92 | $22.21 | -0.11% | 14,491 |
| Oct 14, 2026 | $22.21 | $22.30 | $22.17 | $22.24 | -0.16% | 19,320 |
| Oct 13, 2026 | $22.39 | $22.39 | $22.25 | $22.27 | +0.09% | 5,346 |
| Oct 12, 2026 | $22.20 | $22.25 | $22.20 | $22.25 | -0.04% | 3,404 |
| Oct 9, 2026 | $22.16 | $22.40 | $22.16 | $22.26 | +0.18% | 9,632 |
| Oct 8, 2026 | $21.95 | $22.25 | $21.95 | $22.22 | +1.00% | 6,473 |
| Oct 7, 2026 | $22.31 | $22.31 | $21.86 | $22.00 | -0.99% | 11,059 |
| Oct 6, 2026 | $22.31 | $22.40 | $22.21 | $22.22 | -0.40% | 2,511 |
| Oct 5, 2026 | $21.93 | $22.39 | $21.93 | $22.31 | +1.32% | 8,795 |
| Oct 2, 2026 | $22.00 | $22.17 | $22.00 | $22.02 | +0.09% | 7,119 |
| Oct 1, 2026 | $21.92 | $22.04 | $21.92 | $22.00 | +0.36% | 3,636 |
| Sep 30, 2026 | $22.07 | $22.07 | $21.70 | $21.92 | -0.50% | 19,118 |
| Sep 29, 2026 | $22.03 | $22.38 | $22.00 | $22.03 | -0.68% | 22,152 |
| Sep 28, 2026 | $22.09 | $22.25 | $22.09 | $22.18 | -0.05% | 19,285 |
| Sep 25, 2026 | $22.17 | $22.25 | $22.15 | $22.19 | -0.22% | 11,947 |
| Sep 24, 2026 | $22.37 | $22.37 | $22.17 | $22.24 | -0.09% | 8,958 |
| Sep 23, 2026 | $22.39 | $22.39 | $22.25 | $22.26 | -0.04% | 10,160 |
| Sep 22, 2026 | $22.44 | $22.50 | $22.27 | $22.27 | -0.74% | 6,366 |
| Sep 21, 2026 | $22.33 | $22.45 | $22.32 | $22.44 | -0.09% | 2,941 |
| Sep 18, 2026 | $22.36 | $22.49 | $22.36 | $22.46 | -0.19% | 1,987 |
| Sep 17, 2026 | $22.30 | $22.50 | $22.30 | $22.50 | +0.60% | 3,430 |
| Sep 16, 2026 | $22.36 | $22.43 | $22.21 | $22.37 | +0.20% | 2,416 |
| Sep 15, 2026 | $22.34 | $22.34 | $22.22 | $22.32 | +0.36% | 10,507 |
| Sep 14, 2026 | $22.17 | $22.33 | $22.17 | $22.24 | 0.00% | 28,975 |
| Sep 11, 2026 | $22.05 | $22.33 | $22.05 | $22.24 | +0.63% | 13,538 |
| Sep 10, 2026 | $22.15 | $22.39 | $22.05 | $22.10 | -0.27% | 50,406 |
| Sep 9, 2026 | $22.17 | $22.25 | $22.15 | $22.16 | -0.41% | 21,812 |
| Sep 8, 2026 | $22.15 | $22.37 | $22.15 | $22.25 | 0.00% | 6,197 |
| Sep 4, 2026 | $22.20 | $22.35 | $22.16 | $22.25 | -0.16% | 1,913 |
| Sep 3, 2026 | $22.20 | $22.35 | $22.20 | $22.29 | +0.20% | 5,057 |
| Sep 2, 2026 | $22.27 | $22.45 | $22.15 | $22.24 | -0.13% | 6,631 |
| Sep 1, 2026 | $22.21 | $22.27 | $22.16 | $22.27 | 0.00% | 12,578 |
| Aug 31, 2026 | $22.30 | $22.40 | $22.12 | $22.27 | -0.13% | 12,319 |
| Aug 28, 2026 | $22.20 | $22.35 | $22.20 | $22.30 | -0.18% | 1,170 |
| Aug 27, 2026 | $22.34 | $22.38 | $22.10 | $22.34 | -0.40% | 23,106 |
| Aug 26, 2026 | $22.26 | $22.43 | $22.25 | $22.43 | +0.31% | 5,859 |
| Aug 25, 2026 | $22.21 | $22.48 | $22.21 | $22.36 | +0.40% | 5,757 |
| Aug 24, 2026 | $22.48 | $22.50 | $22.18 | $22.27 | -0.76% | 7,138 |
| Aug 21, 2026 | $22.50 | $22.50 | $22.13 | $22.44 | 0.00% | 16,391 |
| Aug 20, 2026 | $22.40 | $22.50 | $22.33 | $22.44 | +0.49% | 12,235 |
| Aug 19, 2026 | $22.06 | $22.34 | $22.06 | $22.33 | +1.22% | 7,215 |
| Aug 18, 2026 | $21.98 | $22.10 | $21.98 | $22.06 | +0.23% | 8,406 |
| Aug 17, 2026 | $22.07 | $22.20 | $22.01 | $22.01 | -0.09% | 3,722 |
| Aug 14, 2026 | $22.10 | $22.45 | $22.02 | $22.03 | -0.27% | 4,377 |
| Aug 13, 2026 | $22.00 | $22.14 | $22.00 | $22.09 | +0.16% | 2,112 |
| Aug 12, 2026 | $22.20 | $22.20 | $21.88 | $22.06 | -0.61% | 18,935 |
| Aug 11, 2026 | $21.87 | $22.44 | $21.87 | $22.19 | +1.09% | 18,780 |
| Aug 10, 2026 | $21.99 | $22.00 | $21.94 | $21.95 | -0.45% | 28,085 |
| Aug 7, 2026 | $22.03 | $22.13 | $22.00 | $22.05 | +0.14% | 13,316 |
| Aug 6, 2026 | $22.10 | $22.10 | $22.00 | $22.02 | -0.45% | 15,543 |
| Aug 5, 2026 | $22.03 | $22.12 | $22.03 | $22.12 | +0.11% | 1,610 |
| Aug 4, 2026 | $22.30 | $22.30 | $22.03 | $22.10 | -0.25% | 6,159 |
| Aug 3, 2026 | $22.00 | $22.28 | $22.00 | $22.15 | +0.27% | 7,516 |
| Jul 31, 2026 | $22.11 | $22.12 | $22.00 | $22.09 | -0.14% | 17,044 |
| Jul 30, 2026 | $22.17 | $22.23 | $22.10 | $22.12 | +0.16% | 7,832 |
| Jul 29, 2026 | $22.19 | $22.25 | $22.02 | $22.09 | -0.07% | 6,201 |
| Jul 28, 2026 | $21.99 | $22.18 | $21.99 | $22.10 | +0.49% | 7,597 |
| Jul 27, 2026 | $22.05 | $22.05 | $21.86 | $21.99 | -0.38% | 18,505 |
| Jul 24, 2026 | $21.87 | $22.16 | $21.87 | $22.08 | +0.37% | 6,559 |
| Jul 23, 2026 | $21.87 | $22.00 | $21.87 | $22.00 | -0.38% | 3,387 |
| Jul 22, 2026 | $22.00 | $22.10 | $21.96 | $22.08 | -0.02% | 4,574 |
| Jul 21, 2026 | $21.89 | $22.14 | $21.89 | $22.09 | +0.43% | 6,979 |
| Jul 20, 2026 | $22.04 | $22.13 | $21.90 | $21.99 | -0.50% | 14,096 |
| Jul 17, 2026 | $22.13 | $22.13 | $22.05 | $22.10 | -0.58% | 13,416 |
| Jul 16, 2026 | $21.92 | $22.23 | $21.92 | $22.23 | +0.86% | 5,261 |
| Jul 15, 2026 | $22.10 | $22.17 | $22.00 | $22.04 | -1.43% | 6,457 |
| Jul 14, 2026 | $22.39 | $22.69 | $22.36 | $22.36 | -1.26% | 11,517 |
| Jul 13, 2026 | $22.45 | $22.65 | $22.43 | $22.65 | +0.64% | 5,349 |
| Jul 10, 2026 | $22.40 | $22.55 | $22.40 | $22.50 | +0.49% | 5,379 |
| Jul 9, 2026 | $22.36 | $22.52 | $22.35 | $22.39 | -0.40% | 10,629 |
| Jul 8, 2026 | $22.46 | $22.53 | $22.40 | $22.48 | +0.22% | 18,995 |
| Jul 7, 2026 | $22.32 | $22.43 | $22.03 | $22.43 | +0.09% | 12,515 |
| Jul 6, 2026 | $22.35 | $22.48 | $22.31 | $22.41 | +0.76% | 4,760 |
| Jul 2, 2026 | $22.28 | $22.30 | $22.24 | $22.24 | -0.18% | 8,688 |
| Jul 1, 2026 | $22.02 | $22.29 | $22.02 | $22.28 | +0.59% | 7,176 |
| Jun 30, 2026 | $21.95 | $22.23 | $21.88 | $22.15 | +0.23% | 53,629 |
| Jun 29, 2026 | $22.10 | $22.25 | $21.96 | $22.10 | +0.11% | 15,413 |
| Jun 26, 2026 | $21.95 | $22.25 | $21.78 | $22.08 | +0.75% | 16,776 |
| Jun 25, 2026 | $22.00 | $22.18 | $21.90 | $21.91 | -1.26% | 40,732 |
| Jun 24, 2026 | $22.27 | $22.38 | $22.05 | $22.19 | -0.72% | 9,069 |
| Jun 23, 2026 | $22.40 | $22.62 | $22.35 | $22.35 | -0.67% | 11,085 |
| Jun 22, 2026 | $22.51 | $22.67 | $22.40 | $22.50 | -0.51% | 9,584 |
| Jun 18, 2026 | $22.46 | $22.75 | $22.46 | $22.62 | +0.87% | 15,093 |
| Jun 17, 2026 | $22.48 | $22.52 | $22.30 | $22.42 | +0.22% | 10,000 |
| Jun 16, 2026 | $22.36 | $22.46 | $22.35 | $22.37 | -0.49% | 8,352 |
| Jun 15, 2026 | $22.44 | $22.48 | $22.32 | $22.48 | -0.43% | 838 |
| Jun 12, 2026 | $22.30 | $22.60 | $22.30 | $22.58 | +0.41% | 3,040 |
| Jun 11, 2026 | $22.50 | $22.60 | $22.02 | $22.49 | -0.29% | 20,663 |
| Jun 10, 2026 | $22.53 | $22.55 | $22.43 | $22.55 | +0.13% | 2,165 |
| Jun 9, 2026 | $22.43 | $22.65 | $22.30 | $22.52 | +0.16% | 4,374 |
| Jun 8, 2026 | $22.27 | $22.64 | $22.25 | $22.49 | +1.01% | 9,874 |
| Jun 5, 2026 | $22.20 | $22.52 | $22.10 | $22.26 | +0.45% | 16,472 |
| Jun 4, 2026 | $22.40 | $22.40 | $22.16 | $22.16 | -1.77% | 447 |
| Jun 3, 2026 | $22.56 | $22.56 | $22.56 | $22.56 | 0.00% | – |
| Jun 2, 2026 | $22.42 | $22.64 | $22.07 | $22.56 | +0.40% | 5,932 |
| Jun 1, 2026 | $22.18 | $22.47 | $22.15 | $22.47 | +0.40% | 2,549 |
| May 29, 2026 | $22.59 | $22.72 | $22.38 | $22.38 | -1.67% | 16,720 |
| May 28, 2026 | $22.40 | $22.76 | $22.40 | $22.76 | +1.11% | 2,499 |
| May 27, 2026 | $22.67 | $22.67 | $22.42 | $22.51 | 0.00% | 5,267 |
| May 26, 2026 | $22.77 | $22.77 | $22.39 | $22.51 | -0.53% | 1,879 |
| May 22, 2026 | $22.60 | $22.72 | $22.49 | $22.63 | 0.00% | 9,614 |
| May 21, 2026 | $22.75 | $22.75 | $22.51 | $22.63 | -0.64% | 5,421 |
| May 20, 2026 | $22.50 | $22.88 | $22.50 | $22.78 | +1.40% | 8,824 |
| May 19, 2026 | $22.49 | $22.49 | $22.28 | $22.46 | 0.00% | 2,379 |
| May 18, 2026 | $22.16 | $22.46 | $22.13 | $22.46 | +0.94% | 15,195 |
| May 15, 2026 | $21.78 | $22.25 | $21.78 | $22.25 | -0.63% | 2,334 |
| May 14, 2026 | $22.22 | $22.45 | $22.05 | $22.39 | +0.40% | 1,622 |
| May 13, 2026 | $21.80 | $22.45 | $21.80 | $22.30 | -0.22% | 2,220 |
| May 12, 2026 | $22.44 | $22.50 | $22.23 | $22.35 | -0.18% | 6,907 |
| May 11, 2026 | $22.36 | $22.41 | $22.36 | $22.39 | -0.33% | 3,873 |
| May 8, 2026 | $22.38 | $22.55 | $22.19 | $22.47 | +0.17% | 7,288 |
| May 7, 2026 | $22.50 | $22.50 | $22.01 | $22.43 | -0.32% | 4,137 |
| May 6, 2026 | $22.34 | $22.50 | $21.74 | $22.50 | +0.45% | 10,689 |
| May 5, 2026 | $21.81 | $22.40 | $21.81 | $22.40 | +2.47% | 3,328 |
| May 4, 2026 | $22.23 | $22.23 | $21.67 | $21.86 | -0.41% | 33,161 |
| May 1, 2026 | $21.93 | $22.06 | $21.91 | $21.95 | +0.09% | 6,760 |
| Apr 30, 2026 | $22.01 | $22.12 | $21.90 | $21.93 | -0.36% | 14,826 |
| Apr 29, 2026 | $22.23 | $22.23 | $21.92 | $22.01 | -0.54% | 8,855 |
| Apr 28, 2026 | $22.25 | $22.26 | $22.05 | $22.13 | -0.58% | 7,669 |
| Apr 27, 2026 | $22.66 | $22.78 | $21.72 | $22.26 | -1.13% | 3,943 |
| Apr 24, 2026 | $22.40 | $22.52 | $22.40 | $22.52 | -0.77% | 5,600 |
| Apr 23, 2026 | $22.04 | $22.80 | $22.04 | $22.69 | +2.67% | 31,986 |
| Apr 22, 2026 | $21.18 | $22.40 | $21.13 | $22.10 | +3.81% | 45,203 |
| Apr 21, 2026 | $21.23 | $21.29 | $21.03 | $21.29 | +0.09% | 11,398 |
| Apr 20, 2026 | $21.09 | $21.27 | $21.00 | $21.27 | +1.00% | 18,104 |
| Apr 17, 2026 | $21.10 | $21.10 | $20.93 | $21.06 | -0.05% | 2,874 |
| Apr 16, 2026 | $21.02 | $21.15 | $21.02 | $21.07 | -0.05% | 33,351 |
| Apr 15, 2026 | $20.91 | $21.10 | $20.85 | $21.08 | -0.57% | 22,977 |
| Apr 14, 2026 | $21.00 | $21.48 | $20.99 | $21.20 | +1.19% | 42,571 |
| Apr 13, 2026 | $20.55 | $20.95 | $20.55 | $20.95 | +0.38% | 2,285 |
| Apr 10, 2026 | $20.79 | $21.00 | $20.50 | $20.87 | +0.38% | 8,694 |
| Apr 9, 2026 | $20.55 | $20.80 | $20.29 | $20.79 | -0.05% | 24,471 |
| Apr 8, 2026 | $20.41 | $20.80 | $20.08 | $20.80 | +3.17% | 18,367 |
| Apr 7, 2026 | $20.14 | $20.30 | $19.98 | $20.16 | +0.30% | 7,955 |
| Apr 6, 2026 | $19.92 | $20.37 | $19.92 | $20.10 | +0.15% | 70,300 |
| Apr 2, 2026 | $19.95 | $20.10 | $19.65 | $20.07 | +0.40% | 16,161 |
| Apr 1, 2026 | $19.76 | $20.00 | $19.55 | $19.99 | +2.46% | 21,821 |
| Mar 31, 2026 | $20.00 | $20.05 | $19.51 | $19.51 | -1.46% | 64,823 |
| Mar 30, 2026 | $18.97 | $20.50 | $18.97 | $19.80 | +5.26% | 37,587 |
| Mar 27, 2026 | $18.41 | $19.25 | $18.41 | $18.81 | +1.90% | 17,341 |
| Mar 26, 2026 | $18.66 | $18.76 | $18.44 | $18.46 | -1.86% | 6,640 |
| Mar 25, 2026 | $18.60 | $18.97 | $18.60 | $18.81 | +1.02% | 11,856 |
| Mar 24, 2026 | $19.22 | $19.45 | $18.52 | $18.62 | -3.97% | 34,193 |
| Mar 23, 2026 | $19.50 | $19.84 | $19.10 | $19.39 | -0.67% | 14,366 |
| Mar 20, 2026 | $19.40 | $19.64 | $19.40 | $19.52 | -0.48% | 3,978 |
| Mar 19, 2026 | $19.86 | $20.06 | $19.50 | $19.62 | -1.48% | 9,851 |
| Mar 18, 2026 | $20.15 | $20.15 | $19.91 | $19.91 | -0.50% | 9,499 |
| Mar 17, 2026 | $20.21 | $20.21 | $20.01 | $20.01 | +0.10% | 6,138 |
| Mar 16, 2026 | $19.85 | $20.15 | $19.85 | $19.99 | +0.81% | 4,703 |
| Mar 13, 2026 | $20.16 | $20.20 | $19.68 | $19.83 | -1.83% | 22,663 |
| Mar 12, 2026 | $20.40 | $20.40 | $20.12 | $20.20 | -0.98% | 11,021 |
| Mar 11, 2026 | $20.25 | $20.45 | $20.25 | $20.40 | +0.51% | 8,900 |
| Mar 10, 2026 | $20.15 | $20.34 | $20.05 | $20.30 | +0.83% | 18,242 |
| Mar 9, 2026 | $20.20 | $20.35 | $19.90 | $20.13 | -1.13% | 8,742 |
| Mar 6, 2026 | $20.37 | $20.50 | $20.23 | $20.36 | -1.02% | 17,313 |
| Mar 5, 2026 | $20.58 | $20.58 | $20.28 | $20.57 | -0.05% | 5,547 |
| Mar 4, 2026 | $20.64 | $20.70 | $20.50 | $20.58 | -0.30% | 45,994 |
| Mar 3, 2026 | $20.70 | $20.70 | $20.26 | $20.64 | -0.28% | 20,440 |
| Mar 2, 2026 | $20.51 | $20.70 | $20.50 | $20.70 | +0.68% | 23,859 |
| Feb 27, 2026 | $20.70 | $20.70 | $20.06 | $20.56 | -0.68% | 22,180 |
| Feb 26, 2026 | $20.34 | $20.70 | $20.34 | $20.70 | +0.98% | 11,916 |
| Feb 25, 2026 | $20.40 | $20.77 | $20.27 | $20.50 | +0.39% | 9,820 |
| Feb 24, 2026 | $20.31 | $20.49 | $20.31 | $20.42 | -0.39% | 5,388 |
| Feb 23, 2026 | $20.40 | $20.73 | $20.32 | $20.50 | -1.11% | 6,719 |
| Feb 20, 2026 | $20.60 | $20.77 | $20.50 | $20.73 | -0.19% | 8,572 |
| Feb 19, 2026 | $20.68 | $20.84 | $20.68 | $20.77 | 0.00% | 28,732 |
| Feb 18, 2026 | $20.80 | $20.85 | $20.60 | $20.77 | -0.38% | 11,282 |
| Feb 17, 2026 | $20.73 | $20.89 | $20.63 | $20.85 | +0.01% | 18,248 |
| Feb 13, 2026 | $20.80 | $20.92 | $20.65 | $20.85 | +0.23% | 27,385 |
| Feb 12, 2026 | $20.45 | $20.83 | $20.45 | $20.80 | +1.27% | 8,454 |
| Feb 11, 2026 | $20.50 | $20.69 | $20.42 | $20.54 | +0.10% | 4,083 |
| Feb 10, 2026 | $20.50 | $20.69 | $20.50 | $20.52 | +0.10% | 9,102 |
| Feb 9, 2026 | $20.28 | $20.50 | $20.15 | $20.50 | +1.64% | 18,425 |
| Feb 6, 2026 | $20.29 | $20.35 | $20.15 | $20.17 | -0.20% | 11,741 |
| Feb 5, 2026 | $20.24 | $20.25 | $19.99 | $20.21 | +0.45% | 15,981 |
| Feb 4, 2026 | $19.98 | $20.24 | $19.98 | $20.12 | +0.70% | 22,983 |
| Feb 3, 2026 | $19.82 | $20.00 | $19.82 | $19.98 | +0.55% | 17,795 |
| Feb 2, 2026 | $19.70 | $19.88 | $19.70 | $19.87 | +0.25% | 4,669 |
| Jan 30, 2026 | $19.83 | $19.90 | $19.60 | $19.82 | +0.33% | 28,523 |
| Jan 29, 2026 | $19.81 | $19.83 | $19.47 | $19.76 | +0.18% | 16,258 |
| Jan 28, 2026 | $19.52 | $19.74 | $19.52 | $19.72 | +0.42% | 6,416 |
| Jan 27, 2026 | $19.74 | $19.74 | $19.41 | $19.64 | -0.06% | 48,418 |
| Jan 26, 2026 | $19.60 | $19.78 | $19.58 | $19.65 | +0.15% | 19,419 |
| Jan 23, 2026 | $19.45 | $19.80 | $19.45 | $19.62 | +0.77% | 33,991 |
| Jan 22, 2026 | $19.36 | $19.61 | $19.30 | $19.47 | +0.57% | 9,781 |
| Jan 21, 2026 | $18.95 | $19.37 | $18.90 | $19.36 | +1.63% | 9,461 |
| Jan 20, 2026 | $18.90 | $19.19 | $18.90 | $19.05 | +0.11% | 8,607 |
| Jan 16, 2026 | $19.05 | $19.22 | $18.90 | $19.03 | -0.16% | 14,363 |
| Jan 15, 2026 | $18.78 | $19.20 | $18.35 | $19.06 | -1.40% | 32,384 |
| Jan 14, 2026 | $19.55 | $19.65 | $19.30 | $19.33 | -0.57% | 34,427 |
| Jan 13, 2026 | $19.63 | $19.70 | $19.40 | $19.44 | -0.10% | 4,663 |
| Jan 12, 2026 | $19.45 | $19.84 | $19.30 | $19.46 | -0.21% | 12,608 |
| Jan 9, 2026 | $19.05 | $19.53 | $19.00 | $19.50 | +1.99% | 31,950 |
| Jan 8, 2026 | $18.85 | $19.12 | $18.46 | $19.12 | +1.70% | 28,810 |
| Jan 7, 2026 | $18.65 | $18.88 | $18.45 | $18.80 | +1.46% | 83,839 |
| Jan 6, 2026 | $18.51 | $18.54 | $18.20 | $18.53 | +0.16% | 25,781 |
| Jan 5, 2026 | $18.12 | $18.66 | $18.12 | $18.50 | +1.65% | 15,692 |
| Jan 2, 2026 | $17.90 | $18.39 | $17.90 | $18.20 | +2.48% | 11,007 |
| Dec 31, 2025 | $18.22 | $18.35 | $17.76 | $17.76 | -2.74% | 198,619 |
| Dec 30, 2025 | $18.35 | $18.59 | $18.22 | $18.26 | -0.49% | 39,047 |
| Dec 29, 2025 | $18.25 | $18.72 | $18.10 | $18.35 | +1.38% | 33,954 |
| Dec 26, 2025 | $18.17 | $18.36 | $17.89 | $18.10 | -0.93% | 8,006 |
| Dec 24, 2025 | $18.22 | $18.33 | $18.15 | $18.27 | -0.04% | 14,635 |
| Dec 23, 2025 | $18.35 | $18.39 | $18.25 | $18.28 | -0.18% | 9,037 |
| Dec 22, 2025 | $18.12 | $18.60 | $18.02 | $18.31 | +0.77% | 52,521 |
| Dec 19, 2025 | $18.50 | $18.63 | $18.00 | $18.17 | -1.94% | 25,374 |
| Dec 18, 2025 | $18.66 | $18.94 | $18.46 | $18.53 | -0.64% | 14,730 |
| Dec 17, 2025 | $18.61 | $18.83 | $18.60 | $18.65 | -0.59% | 13,539 |
| Dec 16, 2025 | $18.56 | $19.05 | $18.56 | $18.76 | +0.75% | 28,891 |
| Dec 15, 2025 | $18.83 | $18.84 | $18.13 | $18.62 | -1.38% | 39,751 |
| Dec 12, 2025 | $19.00 | $19.30 | $18.74 | $18.88 | -1.00% | 20,043 |
| Dec 11, 2025 | $18.60 | $19.07 | $18.59 | $19.07 | +2.36% | 23,880 |
| Dec 10, 2025 | $18.48 | $18.75 | $18.25 | $18.63 | +1.64% | 57,460 |
| Dec 9, 2025 | $18.42 | $18.69 | $18.30 | $18.33 | -0.92% | 43,252 |
| Dec 8, 2025 | $17.92 | $18.53 | $17.50 | $18.50 | +2.21% | 33,949 |
| Dec 5, 2025 | $18.52 | $18.58 | $17.72 | $18.10 | -3.00% | 66,111 |
| Dec 4, 2025 | $18.38 | $18.69 | $18.38 | $18.66 | +0.86% | 12,605 |
| Dec 3, 2025 | $18.28 | $18.51 | $18.15 | $18.50 | +0.65% | 25,737 |
| Dec 2, 2025 | $18.21 | $18.38 | $18.05 | $18.38 | +0.46% | 11,697 |
| Dec 1, 2025 | $18.33 | $18.33 | $18.25 | $18.30 | -0.19% | 7,430 |
| Nov 28, 2025 | $17.80 | $18.33 | $17.80 | $18.33 | +1.43% | 7,137 |
| Nov 26, 2025 | $18.22 | $18.22 | $18.00 | $18.07 | -0.27% | 4,674 |
| Nov 25, 2025 | $17.98 | $18.21 | $17.98 | $18.12 | +0.67% | 9,721 |
| Nov 24, 2025 | $17.56 | $18.12 | $17.49 | $18.00 | +2.33% | 21,519 |
| Nov 21, 2025 | $17.55 | $17.72 | $17.40 | $17.59 | -0.34% | 9,312 |
| Nov 20, 2025 | $17.80 | $17.80 | $17.39 | $17.65 | +0.17% | 17,069 |
| Nov 19, 2025 | $17.50 | $17.62 | $17.40 | $17.62 | +1.45% | 13,867 |
| Nov 18, 2025 | $16.96 | $17.68 | $16.96 | $17.37 | +0.69% | 11,635 |
| Nov 17, 2025 | $16.86 | $17.65 | $16.49 | $17.25 | +1.27% | 33,779 |
| Nov 14, 2025 | $16.41 | $17.30 | $16.41 | $17.03 | +3.11% | 19,990 |
| Nov 13, 2025 | $16.50 | $17.03 | $16.37 | $16.52 | -0.90% | 47,896 |
| Nov 12, 2025 | $16.48 | $17.31 | $16.20 | $16.67 | -1.24% | 44,285 |
| Nov 11, 2025 | $18.06 | $18.35 | $15.55 | $16.88 | -6.64% | 67,065 |
| Nov 10, 2025 | $18.39 | $18.50 | $18.08 | $18.08 | -2.19% | 23,109 |
| Nov 7, 2025 | $18.43 | $18.54 | $18.20 | $18.49 | -0.30% | 43,522 |
| Nov 6, 2025 | $18.50 | $18.65 | $18.50 | $18.54 | +0.49% | 34,851 |
| Nov 5, 2025 | $18.60 | $18.61 | $18.40 | $18.45 | -0.59% | 22,268 |
| Nov 4, 2025 | $18.35 | $18.56 | $18.20 | $18.56 | +1.59% | 17,446 |
| Nov 3, 2025 | $18.10 | $18.27 | $18.10 | $18.27 | -1.25% | 6,421 |
| Oct 31, 2025 | $18.44 | $18.53 | $18.11 | $18.50 | +0.54% | 16,041 |
| Oct 30, 2025 | $18.75 | $18.75 | $18.37 | $18.40 | -0.27% | 13,185 |
| Oct 29, 2025 | $18.40 | $18.50 | $18.40 | $18.45 | -0.16% | 4,427 |
| Oct 28, 2025 | $18.53 | $18.56 | $18.32 | $18.48 | -0.91% | 8,269 |
| Oct 27, 2025 | $18.40 | $18.71 | $18.34 | $18.65 | +0.38% | 11,736 |
| Oct 24, 2025 | $18.40 | $18.59 | $18.37 | $18.58 | +1.20% | 13,223 |
| Oct 23, 2025 | $18.15 | $18.36 | $18.13 | $18.36 | +0.77% | 14,050 |
| Oct 22, 2025 | $18.22 | $18.39 | $17.95 | $18.22 | -0.44% | 9,518 |
| Oct 21, 2025 | $18.17 | $18.35 | $18.17 | $18.30 | +0.11% | 4,710 |
| Oct 20, 2025 | $18.15 | $18.40 | $18.10 | $18.28 | – | 26,998 |
Seasonality
CODI.PB return in each calendar month over the last 9 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 | 6.3% | -0.4% | -5.2% | 6.3% | -2.6% | 4.2% | 1.6% | 1.5% | -1.3% | 1.3% | -0.4% | -1.0% |
| Months up | 6 of 8 | 3 of 8 | 3 of 8 | 7 of 9 | 5 of 9 | 7 of 9 | 7 of 9 | 7 of 9 | 3 of 9 | 6 of 9 | 5 of 8 | 4 of 8 |
| 2026 | 14.5% | 3.7% | -5.1% | 15.1% | 2.1% | -1.0% | 2.0% | 0.8% | -1.6% | 3.8% | ||
| 2025 | -0.7% | 1.8% | -6.2% | 6.1% | -33.0% | 18.8% | 0.2% | 10.8% | -8.7% | 3.4% | -0.9% | -3.1% |
| 2024 | 3.5% | 4.0% | -2.1% | 2.8% | -3.0% | -0.4% | 4.3% | -1.4% | -1.2% | 2.1% | -3.4% | 2.6% |
| 2023 | 11.1% | -1.3% | 0.0% | -2.2% | 4.1% | 6.1% | -4.9% | 1.2% | -3.2% | 3.7% | 1.5% | -1.4% |
| 2022 | -4.3% | -0.1% | -3.6% | 2.6% | -0.2% | 1.1% | 5.0% | -4.0% | -3.5% | -0.1% | 2.3% | -7.7% |
| 2021 | 1.5% | -0.4% | 0.8% | 3.6% | 0.1% | 1.5% | 2.9% | 1.1% | 2.4% | -0.7% | 1.8% | 2.5% |
| 2020 | 4.6% | -9.7% | -27.2% | 37.3% | -1.0% | 1.2% | 1.2% | 1.1% | 3.6% | 0.1% | 4.5% | 2.0% |
| 2019 | 20.3% | -1.3% | 1.5% | 0.7% | 0.6% | 7.3% | 5.0% | 0.7% | -0.4% | 3.8% | 1.3% | 2.0% |
| 2018 | -9.7% | 6.7% | 3.7% | -1.3% | 3.1% | 0.8% | -3.9% | -10.0% | -4.6% |