Compass Diversified Holdings (CODI.PC) stock
CODI.PCNYSEHousehold FurnitureFiscal year ends December 31Also trades as CODI, CODI.PA, CODI.PB
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 10, 2026Score 5/3031% below fair value
$21.10+0.07 (+0.33%)
Close on Oct 30, 2026Market cap $1.59BP/E –Yield 2.37%
Price history
Compass Diversified share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$21.10
+0.33% on the day
52-week range
$15.28 – $22.73
-7.2% from the high
Change over 52 weeks
+14.4%
From $18.45 on Oct 30, 2025
Average volume
9,568
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $21.18 | $21.18 | $21.01 | $21.10 | +0.33% | 11,872 |
| Oct 29, 2026 | $21.05 | $21.10 | $20.87 | $21.03 | -0.57% | 7,486 |
| Oct 28, 2026 | $21.11 | $21.15 | $21.00 | $21.15 | -0.38% | 4,113 |
| Oct 27, 2026 | $21.23 | $21.23 | $21.09 | $21.23 | +0.38% | 3,669 |
| Oct 26, 2026 | $21.16 | $21.21 | $21.10 | $21.15 | -0.35% | 6,604 |
| Oct 23, 2026 | $21.05 | $21.27 | $21.05 | $21.23 | -0.07% | 9,150 |
| Oct 22, 2026 | $21.06 | $21.32 | $21.06 | $21.24 | 0.00% | 6,420 |
| Oct 21, 2026 | $21.29 | $21.30 | $21.03 | $21.24 | -0.14% | 17,696 |
| Oct 20, 2026 | $21.12 | $21.27 | $20.96 | $21.27 | +0.09% | 3,495 |
| Oct 19, 2026 | $21.05 | $21.25 | $21.02 | $21.25 | 0.00% | 4,203 |
| Oct 16, 2026 | $20.88 | $21.28 | $20.88 | $21.25 | +0.30% | 13,318 |
| Oct 15, 2026 | $21.16 | $21.29 | $20.89 | $21.19 | -0.41% | 8,796 |
| Oct 14, 2026 | $21.25 | $21.31 | $21.08 | $21.27 | -0.04% | 6,905 |
| Oct 13, 2026 | $21.41 | $21.41 | $21.21 | $21.28 | -0.19% | 11,153 |
| Oct 12, 2026 | $21.10 | $21.60 | $21.10 | $21.32 | +0.85% | 4,596 |
| Oct 9, 2026 | $21.00 | $21.42 | $21.00 | $21.14 | 0.00% | 11,687 |
| Oct 8, 2026 | $20.93 | $21.19 | $20.77 | $21.14 | +0.67% | 8,079 |
| Oct 7, 2026 | $21.20 | $21.20 | $20.92 | $21.00 | -0.94% | 11,707 |
| Oct 6, 2026 | $21.75 | $21.75 | $21.06 | $21.20 | -0.38% | 14,367 |
| Oct 5, 2026 | $20.91 | $21.50 | $20.91 | $21.28 | +1.12% | 16,316 |
| Oct 2, 2026 | $21.15 | $21.22 | $20.80 | $21.04 | -0.12% | 6,647 |
| Oct 1, 2026 | $20.96 | $21.26 | $20.95 | $21.07 | +0.52% | 4,244 |
| Sep 30, 2026 | $20.88 | $21.20 | $20.88 | $20.96 | -0.05% | 7,582 |
| Sep 29, 2026 | $21.25 | $21.47 | $20.97 | $20.97 | -1.69% | 20,075 |
| Sep 28, 2026 | $21.10 | $21.39 | $21.10 | $21.33 | -0.74% | 11,890 |
| Sep 25, 2026 | $21.65 | $21.69 | $21.44 | $21.49 | -1.08% | 14,468 |
| Sep 24, 2026 | $21.80 | $21.93 | $21.60 | $21.73 | -0.34% | 15,338 |
| Sep 23, 2026 | $21.95 | $22.01 | $21.71 | $21.80 | -0.50% | 7,472 |
| Sep 22, 2026 | $21.99 | $21.99 | $21.86 | $21.91 | +0.04% | 4,117 |
| Sep 21, 2026 | $21.80 | $21.94 | $21.80 | $21.90 | +0.34% | 5,374 |
| Sep 18, 2026 | $21.80 | $21.94 | $21.80 | $21.83 | +0.13% | 5,175 |
| Sep 17, 2026 | $21.74 | $21.92 | $21.74 | $21.80 | +0.37% | 4,414 |
| Sep 16, 2026 | $21.75 | $21.81 | $21.55 | $21.72 | +0.65% | 4,691 |
| Sep 15, 2026 | $21.73 | $21.73 | $21.58 | $21.58 | -0.67% | 2,651 |
| Sep 14, 2026 | $21.66 | $21.85 | $21.49 | $21.73 | +0.12% | 5,596 |
| Sep 11, 2026 | $21.49 | $21.72 | $21.49 | $21.70 | +0.65% | 3,948 |
| Sep 10, 2026 | $21.95 | $21.95 | $21.50 | $21.56 | -1.10% | 9,319 |
| Sep 9, 2026 | $22.05 | $22.05 | $21.06 | $21.80 | -1.00% | 16,256 |
| Sep 8, 2026 | $22.05 | $22.05 | $22.01 | $22.02 | -0.07% | 2,749 |
| Sep 4, 2026 | $21.94 | $22.09 | $21.94 | $22.04 | -0.20% | 3,504 |
| Sep 3, 2026 | $22.06 | $22.10 | $22.00 | $22.08 | +0.05% | 8,358 |
| Sep 2, 2026 | $22.16 | $22.16 | $22.04 | $22.07 | -0.28% | 9,125 |
| Sep 1, 2026 | $22.10 | $22.13 | $22.10 | $22.13 | +0.18% | 1,908 |
| Aug 31, 2026 | $22.05 | $22.22 | $22.02 | $22.09 | -0.04% | 5,826 |
| Aug 28, 2026 | $22.10 | $22.10 | $22.09 | $22.10 | -0.01% | 2,075 |
| Aug 27, 2026 | $22.18 | $22.18 | $22.10 | $22.10 | +0.18% | 1,684 |
| Aug 26, 2026 | $22.22 | $22.22 | $22.06 | $22.06 | -0.50% | 7,397 |
| Aug 25, 2026 | $22.11 | $22.22 | $22.11 | $22.17 | +0.27% | 2,311 |
| Aug 24, 2026 | $22.12 | $22.23 | $22.05 | $22.11 | +0.40% | 11,122 |
| Aug 21, 2026 | $22.05 | $22.23 | $21.91 | $22.02 | -0.35% | 7,043 |
| Aug 20, 2026 | $22.05 | $22.10 | $22.05 | $22.10 | +0.45% | 5,314 |
| Aug 19, 2026 | $21.97 | $22.22 | $21.90 | $22.00 | +0.14% | 4,129 |
| Aug 18, 2026 | $21.90 | $22.00 | $21.90 | $21.97 | +0.23% | 4,292 |
| Aug 17, 2026 | $21.90 | $21.94 | $21.90 | $21.92 | -0.11% | 4,105 |
| Aug 14, 2026 | $21.90 | $22.06 | $21.90 | $21.95 | -0.16% | 1,986 |
| Aug 13, 2026 | $21.91 | $22.09 | $21.91 | $21.98 | -0.11% | 8,641 |
| Aug 12, 2026 | $22.11 | $22.13 | $21.91 | $22.01 | +0.48% | 3,428 |
| Aug 11, 2026 | $21.90 | $22.15 | $21.80 | $21.90 | -0.42% | 20,631 |
| Aug 10, 2026 | $21.90 | $22.03 | $21.90 | $21.99 | +0.35% | 11,304 |
| Aug 7, 2026 | $21.83 | $22.09 | $21.83 | $21.92 | -0.03% | 3,693 |
| Aug 6, 2026 | $21.90 | $21.94 | $21.80 | $21.92 | +0.00% | 6,520 |
| Aug 5, 2026 | $22.10 | $22.10 | $21.92 | $21.92 | -0.34% | 13,884 |
| Aug 4, 2026 | $22.04 | $22.04 | $21.95 | $22.00 | -0.20% | 5,684 |
| Aug 3, 2026 | $21.97 | $22.08 | $21.97 | $22.04 | -0.18% | 6,760 |
| Jul 31, 2026 | $22.08 | $22.16 | $21.93 | $22.08 | +0.36% | 22,466 |
| Jul 30, 2026 | $22.16 | $22.16 | $21.90 | $22.00 | 0.00% | 34,709 |
| Jul 29, 2026 | $21.99 | $22.13 | $21.95 | $22.00 | +0.09% | 14,795 |
| Jul 28, 2026 | $21.90 | $22.00 | $21.90 | $21.98 | -0.05% | 2,593 |
| Jul 27, 2026 | $22.00 | $22.00 | $21.90 | $21.99 | -0.18% | 7,475 |
| Jul 24, 2026 | $21.93 | $22.03 | $21.91 | $22.03 | +0.25% | 5,249 |
| Jul 23, 2026 | $22.00 | $22.01 | $21.90 | $21.98 | -0.57% | 17,027 |
| Jul 22, 2026 | $22.00 | $22.24 | $22.00 | $22.10 | +0.45% | 2,327 |
| Jul 21, 2026 | $22.16 | $22.17 | $21.95 | $22.00 | +0.11% | 21,065 |
| Jul 20, 2026 | $21.90 | $22.25 | $21.90 | $21.98 | +0.99% | 14,635 |
| Jul 17, 2026 | $22.03 | $22.03 | $21.76 | $21.76 | -1.23% | 9,393 |
| Jul 16, 2026 | $22.30 | $22.35 | $22.00 | $22.03 | -0.41% | 9,425 |
| Jul 15, 2026 | $22.08 | $22.49 | $22.07 | $22.12 | -1.99% | 20,033 |
| Jul 14, 2026 | $22.70 | $22.73 | $22.55 | $22.57 | -0.57% | 8,052 |
| Jul 13, 2026 | $22.58 | $22.70 | $22.55 | $22.70 | +0.04% | 9,319 |
| Jul 10, 2026 | $22.59 | $22.72 | $22.59 | $22.69 | +0.42% | 6,428 |
| Jul 9, 2026 | $22.47 | $22.64 | $22.47 | $22.60 | +0.24% | 2,857 |
| Jul 8, 2026 | $22.31 | $22.64 | $22.20 | $22.54 | +1.03% | 18,752 |
| Jul 7, 2026 | $22.24 | $22.39 | $22.15 | $22.31 | -0.18% | 9,586 |
| Jul 6, 2026 | $22.25 | $22.35 | $22.16 | $22.35 | +0.40% | 6,737 |
| Jul 2, 2026 | $22.23 | $22.36 | $22.18 | $22.26 | +0.13% | 4,886 |
| Jul 1, 2026 | $21.97 | $22.23 | $21.86 | $22.23 | +0.86% | 6,113 |
| Jun 30, 2026 | $21.82 | $22.08 | $21.75 | $22.04 | +0.41% | 62,119 |
| Jun 29, 2026 | $21.91 | $22.00 | $21.77 | $21.95 | -0.02% | 13,826 |
| Jun 26, 2026 | $21.62 | $22.00 | $21.62 | $21.96 | +0.80% | 13,322 |
| Jun 25, 2026 | $22.07 | $22.16 | $21.78 | $21.78 | -0.82% | 23,545 |
| Jun 24, 2026 | $21.99 | $22.12 | $21.96 | $21.96 | +0.14% | 7,843 |
| Jun 23, 2026 | $21.94 | $22.17 | $21.88 | $21.93 | -0.63% | 7,237 |
| Jun 22, 2026 | $22.35 | $22.35 | $22.02 | $22.07 | -1.25% | 15,636 |
| Jun 18, 2026 | $22.19 | $22.36 | $22.12 | $22.35 | +0.91% | 8,774 |
| Jun 17, 2026 | $21.87 | $22.15 | $21.87 | $22.15 | +1.18% | 13,010 |
| Jun 16, 2026 | $22.09 | $22.24 | $21.89 | $21.89 | -1.31% | 9,556 |
| Jun 15, 2026 | $22.21 | $22.22 | $22.10 | $22.18 | -0.14% | 6,676 |
| Jun 12, 2026 | $22.27 | $22.28 | $21.84 | $22.21 | +1.10% | 3,852 |
| Jun 11, 2026 | $22.22 | $22.22 | $21.90 | $21.97 | -0.54% | 17,822 |
| Jun 10, 2026 | $22.10 | $22.30 | $22.00 | $22.09 | -0.94% | 6,609 |
| Jun 9, 2026 | $22.07 | $22.42 | $22.05 | $22.30 | +1.00% | 10,161 |
| Jun 8, 2026 | $22.03 | $22.12 | $22.03 | $22.08 | +0.68% | 7,000 |
| Jun 5, 2026 | $21.74 | $22.00 | $21.73 | $21.93 | +0.41% | 28,995 |
| Jun 4, 2026 | $21.65 | $21.98 | $21.65 | $21.84 | +0.55% | 5,661 |
| Jun 3, 2026 | $21.98 | $21.98 | $21.72 | $21.72 | -1.00% | 2,731 |
| Jun 2, 2026 | $21.95 | $21.98 | $21.63 | $21.94 | +0.46% | 4,021 |
| Jun 1, 2026 | $21.87 | $21.98 | $21.75 | $21.84 | +0.18% | 5,537 |
| May 29, 2026 | $21.97 | $21.97 | $21.80 | $21.80 | -1.36% | 10,227 |
| May 28, 2026 | $22.00 | $22.10 | $21.94 | $22.10 | +0.82% | 3,582 |
| May 27, 2026 | $21.87 | $21.94 | $21.87 | $21.92 | +0.14% | 4,775 |
| May 26, 2026 | $21.99 | $21.99 | $21.89 | $21.89 | -0.14% | 1,953 |
| May 22, 2026 | $22.00 | $22.10 | $21.92 | $21.92 | -0.70% | 9,269 |
| May 21, 2026 | $22.07 | $22.18 | $21.99 | $22.08 | -0.02% | 12,189 |
| May 20, 2026 | $22.15 | $22.36 | $21.99 | $22.08 | -0.32% | 10,742 |
| May 19, 2026 | $21.99 | $22.15 | $21.99 | $22.15 | +0.71% | 25,489 |
| May 18, 2026 | $21.88 | $22.07 | $21.88 | $22.00 | +0.46% | 20,122 |
| May 15, 2026 | $21.80 | $22.00 | $21.80 | $21.90 | -0.14% | 7,352 |
| May 14, 2026 | $21.85 | $22.00 | $21.85 | $21.93 | +0.34% | 4,350 |
| May 13, 2026 | $22.12 | $22.12 | $21.85 | $21.85 | -1.18% | 9,766 |
| May 12, 2026 | $21.88 | $22.11 | $21.85 | $22.11 | +0.50% | 9,244 |
| May 11, 2026 | $22.00 | $22.00 | $21.80 | $22.00 | +0.18% | 15,702 |
| May 8, 2026 | $22.00 | $22.02 | $21.81 | $21.96 | +0.27% | 20,295 |
| May 7, 2026 | $22.10 | $22.22 | $21.90 | $21.90 | -1.22% | 25,118 |
| May 6, 2026 | $22.00 | $22.17 | $21.93 | $22.17 | +0.77% | 17,512 |
| May 5, 2026 | $21.70 | $22.24 | $21.61 | $22.00 | +1.57% | 15,986 |
| May 4, 2026 | $21.60 | $21.66 | $21.48 | $21.66 | +0.46% | 12,320 |
| May 1, 2026 | $21.63 | $21.66 | $21.49 | $21.56 | -0.28% | 114,010 |
| Apr 30, 2026 | $21.57 | $21.64 | $21.46 | $21.62 | +1.08% | 26,760 |
| Apr 29, 2026 | $21.56 | $21.65 | $21.39 | $21.39 | -1.20% | 62,947 |
| Apr 28, 2026 | $21.70 | $21.81 | $21.51 | $21.65 | -0.28% | 54,993 |
| Apr 27, 2026 | $21.93 | $21.93 | $21.50 | $21.71 | -1.05% | 42,220 |
| Apr 24, 2026 | $22.21 | $22.21 | $21.80 | $21.94 | -1.30% | 66,997 |
| Apr 23, 2026 | $21.50 | $22.23 | $21.36 | $22.23 | +3.40% | 131,792 |
| Apr 22, 2026 | $20.58 | $21.65 | $20.58 | $21.50 | +4.29% | 129,822 |
| Apr 21, 2026 | $20.62 | $20.62 | $20.55 | $20.62 | 0.00% | 8,430 |
| Apr 20, 2026 | $20.60 | $20.62 | $20.60 | $20.62 | +0.17% | 31,214 |
| Apr 17, 2026 | $20.59 | $20.62 | $20.44 | $20.58 | -0.19% | 10,084 |
| Apr 16, 2026 | $20.59 | $20.62 | $20.44 | $20.62 | +0.05% | 18,589 |
| Apr 15, 2026 | $20.43 | $20.65 | $20.39 | $20.61 | -0.61% | 37,281 |
| Apr 14, 2026 | $20.58 | $20.80 | $20.56 | $20.74 | +0.76% | 73,546 |
| Apr 13, 2026 | $20.50 | $20.58 | $20.45 | $20.58 | 0.00% | 15,815 |
| Apr 10, 2026 | $20.54 | $20.58 | $20.45 | $20.58 | +0.28% | 18,565 |
| Apr 9, 2026 | $20.58 | $20.58 | $20.50 | $20.52 | -0.28% | 16,696 |
| Apr 8, 2026 | $20.40 | $20.58 | $20.33 | $20.58 | +1.17% | 20,331 |
| Apr 7, 2026 | $19.88 | $20.40 | $19.86 | $20.34 | +0.70% | 7,935 |
| Apr 6, 2026 | $19.92 | $20.20 | $19.85 | $20.20 | +1.51% | 4,368 |
| Apr 2, 2026 | $20.07 | $20.20 | $19.90 | $19.90 | -0.55% | 6,824 |
| Apr 1, 2026 | $19.54 | $20.02 | $19.54 | $20.01 | +2.41% | 12,404 |
| Mar 31, 2026 | $20.00 | $20.00 | $19.52 | $19.54 | -2.15% | 46,295 |
| Mar 30, 2026 | $18.86 | $20.30 | $18.86 | $19.97 | +4.39% | 22,176 |
| Mar 27, 2026 | $18.90 | $19.29 | $18.90 | $19.13 | +1.87% | 2,990 |
| Mar 26, 2026 | $19.50 | $19.50 | $18.78 | $18.78 | -2.78% | 12,777 |
| Mar 25, 2026 | $19.05 | $19.41 | $19.05 | $19.32 | -0.18% | 6,336 |
| Mar 24, 2026 | $19.45 | $19.65 | $19.09 | $19.35 | -1.48% | 7,905 |
| Mar 23, 2026 | $19.65 | $19.93 | $19.45 | $19.64 | +0.31% | 9,162 |
| Mar 20, 2026 | $19.64 | $19.89 | $19.50 | $19.58 | -0.10% | 12,052 |
| Mar 19, 2026 | $19.90 | $19.90 | $19.51 | $19.60 | -1.01% | 7,326 |
| Mar 18, 2026 | $20.00 | $20.00 | $19.78 | $19.80 | -0.55% | 4,638 |
| Mar 17, 2026 | $20.00 | $20.10 | $19.54 | $19.91 | 0.00% | 5,061 |
| Mar 16, 2026 | $19.83 | $20.14 | $19.83 | $19.91 | +0.81% | 8,220 |
| Mar 13, 2026 | $20.24 | $20.24 | $19.60 | $19.75 | -2.57% | 21,836 |
| Mar 12, 2026 | $20.22 | $20.40 | $20.13 | $20.27 | -0.39% | 9,295 |
| Mar 11, 2026 | $20.40 | $20.40 | $20.25 | $20.35 | -0.25% | 13,717 |
| Mar 10, 2026 | $20.27 | $20.50 | $20.27 | $20.40 | +0.64% | 14,624 |
| Mar 9, 2026 | $20.39 | $20.40 | $20.25 | $20.27 | -0.73% | 9,381 |
| Mar 6, 2026 | $20.33 | $20.50 | $20.28 | $20.42 | +0.29% | 11,605 |
| Mar 5, 2026 | $20.48 | $20.48 | $20.26 | $20.36 | -0.59% | 7,538 |
| Mar 4, 2026 | $20.65 | $20.72 | $20.37 | $20.48 | -1.16% | 13,696 |
| Mar 3, 2026 | $20.55 | $20.78 | $20.44 | $20.72 | +0.14% | 8,633 |
| Mar 2, 2026 | $20.44 | $20.74 | $20.40 | $20.69 | +1.32% | 37,842 |
| Feb 27, 2026 | $20.73 | $20.73 | $20.00 | $20.42 | -0.39% | 41,810 |
| Feb 26, 2026 | $20.39 | $20.50 | $20.39 | $20.50 | +0.15% | 15,081 |
| Feb 25, 2026 | $20.23 | $20.50 | $20.23 | $20.47 | +0.79% | 5,988 |
| Feb 24, 2026 | $20.29 | $20.55 | $20.29 | $20.31 | -0.59% | 13,900 |
| Feb 23, 2026 | $20.63 | $20.76 | $20.34 | $20.43 | -1.64% | 16,601 |
| Feb 20, 2026 | $20.76 | $20.77 | $20.19 | $20.77 | -0.76% | 12,353 |
| Feb 19, 2026 | $20.81 | $20.93 | $20.64 | $20.93 | -0.05% | 18,879 |
| Feb 18, 2026 | $20.98 | $20.98 | $20.78 | $20.94 | -0.29% | 8,902 |
| Feb 17, 2026 | $20.74 | $21.00 | $20.74 | $21.00 | +0.73% | 24,752 |
| Feb 13, 2026 | $20.92 | $20.92 | $20.69 | $20.85 | -0.35% | 8,660 |
| Feb 12, 2026 | $20.85 | $20.93 | $20.60 | $20.92 | -0.24% | 8,020 |
| Feb 11, 2026 | $20.85 | $20.99 | $20.75 | $20.97 | +0.96% | 6,724 |
| Feb 10, 2026 | $20.57 | $20.78 | $20.54 | $20.77 | +0.83% | 9,619 |
| Feb 9, 2026 | $20.36 | $20.61 | $20.24 | $20.60 | +0.49% | 9,386 |
| Feb 6, 2026 | $20.41 | $20.50 | $20.27 | $20.50 | +0.44% | 6,499 |
| Feb 5, 2026 | $20.52 | $20.70 | $20.40 | $20.41 | -1.26% | 8,681 |
| Feb 4, 2026 | $20.40 | $20.68 | $20.30 | $20.67 | +1.37% | 20,850 |
| Feb 3, 2026 | $20.22 | $20.40 | $20.11 | $20.39 | +1.14% | 13,030 |
| Feb 2, 2026 | $19.90 | $20.22 | $19.90 | $20.16 | +0.60% | 8,980 |
| Jan 30, 2026 | $20.19 | $20.20 | $19.84 | $20.04 | +0.12% | 9,780 |
| Jan 29, 2026 | $19.72 | $20.08 | $19.64 | $20.02 | +1.34% | 20,358 |
| Jan 28, 2026 | $19.75 | $19.75 | $19.55 | $19.75 | +0.05% | 10,795 |
| Jan 27, 2026 | $19.55 | $19.75 | $19.01 | $19.74 | +0.41% | 57,338 |
| Jan 26, 2026 | $19.75 | $19.77 | $19.31 | $19.66 | -1.35% | 46,163 |
| Jan 23, 2026 | $19.56 | $19.93 | $19.56 | $19.93 | +1.17% | 11,381 |
| Jan 22, 2026 | $19.55 | $19.79 | $19.35 | $19.70 | +1.16% | 15,841 |
| Jan 21, 2026 | $19.16 | $19.54 | $19.16 | $19.48 | +0.39% | 11,576 |
| Jan 20, 2026 | $19.28 | $19.40 | $18.96 | $19.40 | +0.60% | 15,835 |
| Jan 16, 2026 | $19.21 | $19.31 | $19.00 | $19.28 | -0.23% | 9,564 |
| Jan 15, 2026 | $19.06 | $19.40 | $18.70 | $19.33 | -1.80% | 18,709 |
| Jan 14, 2026 | $19.55 | $19.79 | $19.34 | $19.68 | +0.74% | 19,474 |
| Jan 13, 2026 | $19.60 | $19.72 | $19.33 | $19.54 | -0.26% | 9,857 |
| Jan 12, 2026 | $19.77 | $19.77 | $19.31 | $19.59 | -0.41% | 53,904 |
| Jan 9, 2026 | $19.00 | $19.93 | $19.00 | $19.67 | +2.88% | 112,463 |
| Jan 8, 2026 | $18.97 | $19.12 | $18.80 | $19.12 | +1.49% | 19,847 |
| Jan 7, 2026 | $18.79 | $18.89 | $18.79 | $18.84 | +0.27% | 18,220 |
| Jan 6, 2026 | $19.00 | $19.00 | $18.55 | $18.79 | -0.16% | 30,591 |
| Jan 5, 2026 | $18.43 | $18.88 | $18.43 | $18.82 | +2.34% | 30,451 |
| Jan 2, 2026 | $18.20 | $18.69 | $18.20 | $18.39 | +1.32% | 29,178 |
| Dec 31, 2025 | $18.69 | $18.69 | $18.04 | $18.15 | -2.26% | 57,398 |
| Dec 30, 2025 | $18.55 | $18.64 | $18.41 | $18.57 | +0.65% | 33,872 |
| Dec 29, 2025 | $18.17 | $18.69 | $18.15 | $18.45 | +2.27% | 71,090 |
| Dec 26, 2025 | $18.29 | $18.32 | $17.87 | $18.04 | -1.96% | 29,102 |
| Dec 24, 2025 | $18.19 | $18.40 | $17.71 | $18.40 | +0.82% | 15,788 |
| Dec 23, 2025 | $18.15 | $18.39 | $17.96 | $18.25 | +0.50% | 22,261 |
| Dec 22, 2025 | $18.00 | $18.20 | $17.53 | $18.16 | 0.00% | 55,749 |
| Dec 19, 2025 | $18.35 | $18.59 | $17.53 | $18.16 | -1.04% | 56,753 |
| Dec 18, 2025 | $18.50 | $18.85 | $18.11 | $18.35 | -1.61% | 77,613 |
| Dec 17, 2025 | $18.75 | $18.79 | $18.46 | $18.65 | -0.59% | 24,697 |
| Dec 16, 2025 | $18.53 | $19.10 | $18.27 | $18.76 | +1.02% | 23,686 |
| Dec 15, 2025 | $18.76 | $18.80 | $18.16 | $18.57 | -1.48% | 40,497 |
| Dec 12, 2025 | $18.84 | $19.00 | $18.50 | $18.85 | -0.53% | 12,469 |
| Dec 11, 2025 | $18.61 | $18.99 | $18.29 | $18.95 | +1.83% | 41,452 |
| Dec 10, 2025 | $18.44 | $18.64 | $18.25 | $18.61 | +1.53% | 58,786 |
| Dec 9, 2025 | $18.20 | $18.50 | $18.10 | $18.33 | +0.49% | 32,619 |
| Dec 8, 2025 | $17.66 | $18.24 | $17.26 | $18.24 | +3.34% | 41,251 |
| Dec 5, 2025 | $18.42 | $18.42 | $17.40 | $17.65 | -4.85% | 114,656 |
| Dec 4, 2025 | $18.49 | $18.59 | $18.33 | $18.55 | +0.32% | 34,882 |
| Dec 3, 2025 | $18.25 | $18.50 | $18.25 | $18.49 | +1.26% | 19,911 |
| Dec 2, 2025 | $18.25 | $18.31 | $18.15 | $18.26 | +0.05% | 15,430 |
| Dec 1, 2025 | $18.30 | $18.30 | $18.13 | $18.25 | 0.00% | 16,090 |
| Nov 28, 2025 | $18.15 | $18.36 | $18.15 | $18.25 | +1.11% | 6,821 |
| Nov 26, 2025 | $17.99 | $18.40 | $17.25 | $18.05 | -0.66% | 28,773 |
| Nov 25, 2025 | $17.69 | $18.24 | $17.69 | $18.17 | +0.94% | 18,572 |
| Nov 24, 2025 | $17.77 | $18.29 | $17.61 | $18.00 | +1.29% | 28,510 |
| Nov 21, 2025 | $17.60 | $17.77 | $17.38 | $17.77 | +0.68% | 23,353 |
| Nov 20, 2025 | $17.80 | $17.88 | $17.42 | $17.65 | -1.18% | 22,555 |
| Nov 19, 2025 | $17.75 | $17.86 | $17.50 | $17.86 | +1.48% | 18,658 |
| Nov 18, 2025 | $17.16 | $17.67 | $17.15 | $17.60 | +1.03% | 25,652 |
| Nov 17, 2025 | $16.96 | $17.66 | $16.50 | $17.42 | +1.87% | 52,534 |
| Nov 14, 2025 | $16.29 | $17.30 | $16.29 | $17.10 | +1.36% | 69,044 |
| Nov 13, 2025 | $16.22 | $17.00 | $16.22 | $16.87 | +2.87% | 85,739 |
| Nov 12, 2025 | $15.96 | $17.35 | $15.50 | $16.40 | -1.14% | 247,011 |
| Nov 11, 2025 | $18.08 | $18.23 | $15.28 | $16.59 | -8.06% | 275,475 |
| Nov 10, 2025 | $18.51 | $18.51 | $18.04 | $18.05 | -2.18% | 38,332 |
| Nov 7, 2025 | $18.53 | $18.53 | $18.31 | $18.45 | -0.44% | 26,704 |
| Nov 6, 2025 | $18.50 | $18.57 | $18.45 | $18.53 | +0.11% | 16,537 |
| Nov 5, 2025 | $18.55 | $18.56 | $18.40 | $18.51 | +0.87% | 15,649 |
| Nov 4, 2025 | $18.30 | $18.56 | $18.21 | $18.35 | -1.13% | 21,387 |
| Nov 3, 2025 | $18.59 | $18.62 | $18.30 | $18.56 | -0.16% | 5,845 |
| Oct 31, 2025 | $18.55 | $18.73 | $18.45 | $18.59 | +0.76% | 6,967 |
| Oct 30, 2025 | $18.83 | $18.83 | $18.45 | $18.45 | -1.60% | 22,561 |
| Oct 29, 2025 | $18.85 | $18.86 | $18.60 | $18.75 | -0.24% | 11,293 |
| Oct 28, 2025 | $18.65 | $18.89 | $18.57 | $18.80 | +0.78% | 11,062 |
| Oct 27, 2025 | $18.37 | $18.65 | $18.37 | $18.65 | +1.19% | 17,796 |
| Oct 24, 2025 | $18.42 | $18.48 | $18.40 | $18.43 | +0.88% | 8,350 |
| Oct 23, 2025 | $18.49 | $18.50 | $18.25 | $18.27 | -1.14% | 9,089 |
| Oct 22, 2025 | $18.40 | $18.49 | $18.29 | $18.48 | +0.43% | 23,992 |
| Oct 21, 2025 | $18.40 | $18.50 | $18.39 | $18.40 | -0.11% | 6,454 |
| Oct 20, 2025 | $18.41 | $18.42 | $18.28 | $18.42 | – | 28,083 |
Seasonality
CODI.PC return in each calendar month over the last 8 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 | 3.6% | -0.3% | -6.5% | 9.7% | -5.5% | 4.5% | 1.3% | 1.9% | -2.0% | 1.2% | 0.8% | 0.8% |
| Months up | 4 of 7 | 5 of 7 | 2 of 7 | 7 of 7 | 1 of 7 | 5 of 7 | 6 of 7 | 5 of 7 | 2 of 7 | 6 of 7 | 4 of 6 | 5 of 7 |
| 2026 | 13.2% | 1.9% | -4.3% | 13.3% | 0.8% | 1.1% | 2.4% | 0.0% | -5.1% | 3.1% | ||
| 2025 | -2.5% | 2.5% | -7.8% | 6.3% | -33.3% | 21.6% | 0.6% | 8.1% | -7.9% | 3.6% | -1.8% | -0.5% |
| 2024 | 2.6% | 0.2% | -0.1% | 1.6% | -0.5% | -1.4% | 3.6% | -1.6% | -0.0% | 2.3% | -3.4% | 4.3% |
| 2023 | 13.0% | 0.4% | -4.9% | 0.8% | -0.6% | 8.6% | -3.3% | 1.7% | -2.4% | 0.7% | 3.3% | 1.0% |
| 2022 | -3.1% | -0.8% | 0.2% | 1.6% | -2.6% | 0.9% | 1.3% | 2.0% | -4.0% | -4.3% | 2.8% | -4.1% |
| 2021 | -0.4% | 1.8% | 0.2% | 4.8% | -1.4% | 1.4% | 1.4% | -1.5% | 4.2% | 1.6% | 0.3% | 0.4% |
| 2020 | 2.4% | -7.8% | -28.4% | 39.2% | -1.0% | -0.8% | 3.2% | 4.2% | 1.3% | 1.6% | 3.4% | 2.4% |
| 2019 | 2.1% |