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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $21.92 | $22.40 | $21.85 | $22.25 | +1.51% | 152,672 |
| Sep 2026 | $22.21 | $22.50 | $21.70 | $21.92 | -1.57% | 266,374 |
| Aug 2026 | $22.00 | $22.50 | $21.87 | $22.27 | +0.81% | 219,751 |
| Jul 2026 | $22.02 | $22.69 | $21.86 | $22.09 | -0.27% | 202,916 |
| Jun 2026 | $22.18 | $22.75 | $21.78 | $22.15 | -1.03% | 256,087 |
| May 2026 | $21.93 | $22.88 | $21.67 | $22.38 | +2.05% | 150,117 |
| Apr 2026 | $19.76 | $22.80 | $19.55 | $21.93 | +12.40% | 419,411 |
| Mar 2026 | $20.51 | $20.70 | $18.41 | $19.51 | -5.11% | 403,696 |
| Feb 2026 | $19.70 | $20.92 | $19.70 | $20.56 | +3.73% | 263,475 |
| Jan 2026 | $17.90 | $19.90 | $17.90 | $19.82 | +11.60% | 476,398 |
| Dec 2025 | $18.33 | $19.30 | $17.50 | $17.76 | -3.11% | 780,268 |
| Nov 2025 | $18.10 | $18.65 | $15.55 | $18.33 | -0.92% | 455,566 |
| Oct 2025 | $18.43 | $19.50 | $17.12 | $18.50 | +0.76% | 432,578 |
| Sep 2025 | $19.91 | $20.85 | $18.13 | $18.36 | -8.70% | 283,867 |
| Aug 2025 | $18.17 | $20.15 | $18.02 | $20.11 | +10.80% | 421,557 |
| Jul 2025 | $18.59 | $19.83 | $17.62 | $18.15 | -2.31% | 1,205,484 |
| Jun 2025 | $15.60 | $19.17 | $15.09 | $18.58 | +18.80% | 848,176 |
| May 2025 | $23.45 | $23.50 | $12.75 | $15.64 | -33.02% | 2,450,938 |
| Apr 2025 | $22.52 | $23.49 | $20.30 | $23.35 | +3.69% | 827,713 |
| Mar 2025 | $23.98 | $24.11 | $22.35 | $22.52 | -6.21% | 1,683,645 |
| Feb 2025 | $23.60 | $24.16 | $23.15 | $24.01 | +1.82% | 713,434 |
| Jan 2025 | $24.25 | $24.43 | $23.57 | $23.58 | -2.72% | 444,016 |
| Dec 2024 | $23.66 | $24.45 | $23.21 | $24.24 | +2.58% | 1,506,246 |
| Nov 2024 | $24.58 | $24.58 | $23.54 | $23.63 | -3.43% | 843,866 |
| Oct 2024 | $24.54 | $24.62 | $23.92 | $24.47 | +0.04% | 645,000 |
| Sep 2024 | $24.75 | $25.04 | $24.46 | $24.46 | -1.17% | 345,826 |
| Aug 2024 | $25.24 | $25.42 | $24.35 | $24.75 | -1.36% | 172,287 |
| Jul 2024 | $24.55 | $25.56 | $24.05 | $25.09 | +2.20% | 211,874 |
| Jun 2024 | $24.68 | $24.99 | $24.50 | $24.55 | -0.41% | 112,033 |
| May 2024 | $25.40 | $25.40 | $24.40 | $24.65 | -2.95% | 101,642 |
| Apr 2024 | $25.08 | $25.87 | $24.23 | $25.40 | +0.79% | 137,479 |
| Mar 2024 | $24.84 | $25.87 | $24.75 | $25.20 | -2.14% | 85,118 |
| Feb 2024 | $24.95 | $25.75 | $22.26 | $25.75 | +4.04% | 229,136 |
| Jan 2024 | $24.58 | $25.39 | $24.10 | $24.75 | +1.39% | 545,255 |
| Dec 2023 | $24.65 | $25.11 | $24.14 | $24.41 | -1.37% | 112,668 |
| Nov 2023 | $24.30 | $24.91 | $23.67 | $24.75 | +1.48% | 121,066 |
| Oct 2023 | $24.27 | $24.99 | $23.26 | $24.39 | +1.58% | 109,529 |
| Sep 2023 | $24.55 | $25.45 | $23.45 | $24.01 | -3.19% | 111,115 |
| Aug 2023 | $24.95 | $25.27 | $23.75 | $24.80 | +1.22% | 67,635 |
| Jul 2023 | $25.71 | $26.27 | $23.71 | $24.50 | -6.70% | 110,611 |
| Jun 2023 | $24.51 | $26.50 | $23.93 | $26.26 | +6.06% | 101,463 |
| May 2023 | $23.88 | $24.83 | $22.02 | $24.76 | +4.12% | 117,690 |
| Apr 2023 | $24.75 | $25.24 | $23.33 | $23.78 | -4.11% | 74,053 |
| Mar 2023 | $24.80 | $25.12 | $23.06 | $24.80 | +0.04% | 156,542 |
| Feb 2023 | $25.20 | $25.91 | $24.11 | $24.79 | -1.31% | 174,872 |
| Jan 2023 | $23.06 | $25.48 | $23.02 | $25.12 | +8.93% | 186,220 |
| Dec 2022 | $24.92 | $25.45 | $22.35 | $23.06 | -7.69% | 148,306 |
| Nov 2022 | $24.41 | $25.98 | $23.75 | $24.98 | +2.25% | 163,004 |
| Oct 2022 | $24.60 | $25.82 | $22.75 | $24.43 | -2.04% | 131,370 |
| Sep 2022 | $25.53 | $26.27 | $24.02 | $24.94 | -3.52% | 163,139 |
| Aug 2022 | $26.61 | $27.05 | $25.85 | $25.85 | -4.01% | 81,893 |
| Jul 2022 | $26.12 | $27.25 | $25.75 | $26.93 | +3.02% | 145,555 |
| Jun 2022 | $25.99 | $26.83 | $25.00 | $26.14 | +1.08% | 249,609 |
| May 2022 | $26.00 | $26.74 | $25.06 | $25.86 | -0.15% | 174,991 |
| Apr 2022 | $25.73 | $26.68 | $25.45 | $25.90 | +0.66% | 141,977 |
| Mar 2022 | $26.76 | $26.92 | $25.35 | $25.73 | -3.56% | 104,058 |
| Feb 2022 | $26.61 | $27.50 | $25.24 | $26.68 | -0.07% | 86,490 |
| Jan 2022 | $27.81 | $27.81 | $26.28 | $26.70 | -4.30% | 102,580 |
| Dec 2021 | $27.40 | $27.95 | $27.08 | $27.90 | +2.50% | 91,668 |
| Nov 2021 | $26.61 | $27.50 | $26.39 | $27.22 | +1.76% | 123,446 |
| Oct 2021 | $27.11 | $27.24 | $26.05 | $26.75 | -2.55% | 142,281 |
| Sep 2021 | $26.75 | $27.60 | $26.25 | $27.45 | +2.43% | 181,946 |
| Aug 2021 | $26.51 | $27.10 | $26.00 | $26.80 | +1.09% | 112,786 |
| Jul 2021 | $26.40 | $27.41 | $25.73 | $26.51 | +0.99% | 109,702 |
| Jun 2021 | $25.92 | $26.84 | $25.72 | $26.25 | +1.55% | 114,642 |
| May 2021 | $25.82 | $26.11 | $25.52 | $25.85 | +0.08% | 143,849 |
| Apr 2021 | $25.46 | $26.37 | $25.36 | $25.83 | +1.65% | 144,562 |
| Mar 2021 | $25.20 | $25.50 | $25.00 | $25.41 | +0.83% | 295,873 |
| Feb 2021 | $25.07 | $25.64 | $25.00 | $25.20 | -0.40% | 151,053 |
| Jan 2021 | $25.41 | $25.75 | $25.00 | $25.30 | -0.43% | 131,315 |
| Dec 2020 | $24.82 | $25.60 | $24.71 | $25.41 | +2.05% | 263,633 |
| Nov 2020 | $23.62 | $24.96 | $23.36 | $24.90 | +4.53% | 184,342 |
| Oct 2020 | $24.22 | $24.65 | $23.10 | $23.82 | -1.89% | 214,345 |
| Sep 2020 | $23.75 | $24.43 | $23.00 | $24.28 | +3.63% | 182,718 |
| Aug 2020 | $23.15 | $24.55 | $22.92 | $23.43 | +1.08% | 133,040 |
| Jul 2020 | $23.55 | $24.19 | $21.85 | $23.18 | -0.98% | 271,621 |
| Jun 2020 | $23.40 | $24.78 | $23.01 | $23.41 | +1.21% | 140,596 |
| May 2020 | $23.02 | $23.31 | $20.19 | $23.13 | -1.03% | 227,559 |
| Apr 2020 | $17.30 | $23.94 | $16.06 | $23.37 | +34.09% | 295,575 |
| Mar 2020 | $24.00 | $25.33 | $13.88 | $17.43 | -27.17% | 813,745 |
| Feb 2020 | $26.54 | $26.54 | $23.42 | $23.93 | -9.66% | 423,214 |
| Jan 2020 | $25.94 | $26.52 | $25.60 | $26.49 | +2.67% | 412,297 |
| Dec 2019 | $25.44 | $25.92 | $25.00 | $25.80 | +1.98% | 285,636 |
| Nov 2019 | $25.32 | $25.62 | $24.50 | $25.30 | +1.32% | 496,370 |
| Oct 2019 | $24.74 | $25.30 | $24.33 | $24.97 | +1.75% | 630,049 |
| Sep 2019 | $24.70 | $25.10 | $24.21 | $24.54 | -0.41% | 429,686 |
| Aug 2019 | $24.50 | $24.70 | $23.91 | $24.64 | +0.69% | 425,460 |
| Jul 2019 | $23.90 | $24.47 | $23.42 | $24.47 | +2.82% | 519,626 |
| Jun 2019 | $22.46 | $24.49 | $22.32 | $23.80 | +7.26% | 767,868 |
| May 2019 | $22.00 | $22.24 | $21.61 | $22.19 | +0.63% | 354,694 |
| Apr 2019 | $22.38 | $23.19 | $21.35 | $22.05 | -1.47% | 354,365 |
| Mar 2019 | $21.88 | $22.65 | $21.85 | $22.38 | +1.45% | 333,892 |
| Feb 2019 | $22.15 | $23.88 | $21.93 | $22.06 | -1.34% | 572,863 |
| Jan 2019 | $19.00 | $22.53 | $18.80 | $22.36 | +17.38% | 906,236 |
| Dec 2018 | $19.95 | $20.13 | $16.80 | $19.05 | -4.56% | 620,940 |
| Nov 2018 | $22.38 | $22.46 | $19.35 | $19.96 | -10.01% | 652,742 |
| Oct 2018 | $23.59 | $23.59 | $22.02 | $22.18 | -5.98% | 421,902 |
| Sep 2018 | $23.35 | $23.60 | $23.00 | $23.59 | +0.81% | 523,907 |
| Aug 2018 | $22.69 | $23.45 | $22.42 | $23.40 | +3.08% | 589,188 |
| Jul 2018 | $23.75 | $24.37 | $22.48 | $22.70 | -4.30% | 656,870 |
| Jun 2018 | $22.72 | $23.84 | $22.72 | $23.72 | +3.72% | 550,948 |
| May 2018 | $21.52 | $24.49 | $21.21 | $22.87 | +6.67% | 867,149 |
| Apr 2018 | $23.75 | $23.77 | $20.92 | $21.44 | -9.65% | 1,198,762 |
| Mar 2018 | $24.64 | $24.75 | $23.65 | $23.73 | – | 2,700,033 |
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% |