Compass Diversified Holdings (CODI) stock
CODINYSEHousehold FurnitureFiscal year ends December 31Also trades as CODI.PA, CODI.PB, CODI.PC
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Nov 4, 2026Score 5/3026% below fair value
$11.64−0.16 (-1.36%)
Close on Nov 13, 2026Market cap $875.75MP/E –Yield 4.30%
Price history
Compass Diversified share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 13, 2026
$11.64
-1.36% on the day
52-week range
$4.58 – $13.25
-12.2% from the high
Change over 52 weeks
+102.4%
From $5.75 on Nov 13, 2025
Average volume
648,536
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | $11.72 | $11.95 | $11.34 | $11.64 | -1.36% | 343,572 |
| Nov 12, 2026 | $12.10 | $12.49 | $11.75 | $11.80 | -3.28% | 319,862 |
| Nov 11, 2026 | $12.00 | $12.26 | $11.95 | $12.20 | +2.26% | 492,363 |
| Nov 10, 2026 | $11.77 | $11.96 | $11.66 | $11.93 | +0.59% | 1,052,493 |
| Nov 9, 2026 | $11.36 | $11.98 | $11.36 | $11.86 | +4.86% | 645,532 |
| Nov 6, 2026 | $11.50 | $11.68 | $10.86 | $11.31 | -1.39% | 640,167 |
| Nov 5, 2026 | $12.98 | $12.99 | $11.40 | $11.47 | -6.82% | 1,187,660 |
| Nov 4, 2026 | $12.38 | $12.59 | $12.13 | $12.31 | +2.41% | 984,578 |
| Nov 3, 2026 | $11.73 | $12.06 | $11.61 | $12.02 | +3.00% | 468,966 |
| Nov 2, 2026 | $11.25 | $11.79 | $11.25 | $11.67 | +4.66% | 752,571 |
| Oct 30, 2026 | $11.21 | $11.21 | $10.92 | $11.15 | -1.15% | 498,289 |
| Oct 29, 2026 | $10.86 | $11.30 | $10.83 | $11.28 | +4.74% | 943,298 |
| Oct 28, 2026 | $10.44 | $10.97 | $10.44 | $10.77 | -0.09% | 726,964 |
| Oct 27, 2026 | $10.32 | $10.83 | $10.28 | $10.78 | +5.07% | 481,067 |
| Oct 26, 2026 | $10.34 | $10.53 | $10.13 | $10.26 | -1.44% | 547,687 |
| Oct 23, 2026 | $10.17 | $10.44 | $10.09 | $10.41 | +0.87% | 435,091 |
| Oct 22, 2026 | $10.20 | $10.58 | $10.15 | $10.32 | +0.39% | 760,212 |
| Oct 21, 2026 | $10.37 | $10.75 | $10.16 | $10.28 | -0.77% | 534,993 |
| Oct 20, 2026 | $10.01 | $10.55 | $9.97 | $10.36 | +3.08% | 473,943 |
| Oct 19, 2026 | $9.99 | $10.18 | $9.79 | $10.05 | +0.40% | 1,218,836 |
| Oct 16, 2026 | $10.67 | $10.84 | $10.01 | $10.01 | -5.74% | 618,696 |
| Oct 15, 2026 | $10.63 | $10.73 | $10.44 | $10.62 | -0.47% | 682,860 |
| Oct 14, 2026 | $10.90 | $11.05 | $10.64 | $10.67 | -3.35% | 497,463 |
| Oct 13, 2026 | $10.95 | $11.09 | $10.85 | $11.04 | +2.41% | 502,573 |
| Oct 12, 2026 | $10.84 | $11.48 | $10.69 | $10.78 | -0.65% | 384,085 |
| Oct 9, 2026 | $10.98 | $11.20 | $10.83 | $10.85 | -0.64% | 324,670 |
| Oct 8, 2026 | $10.93 | $10.97 | $10.82 | $10.92 | -0.36% | 605,275 |
| Oct 7, 2026 | $10.86 | $11.03 | $10.78 | $10.96 | -0.54% | 978,754 |
| Oct 6, 2026 | $11.09 | $11.17 | $10.96 | $11.02 | -0.36% | 356,442 |
| Oct 5, 2026 | $10.83 | $11.14 | $10.64 | $11.06 | +1.19% | 863,597 |
| Oct 2, 2026 | $11.17 | $11.17 | $10.79 | $10.93 | -0.73% | 503,366 |
| Oct 1, 2026 | $10.94 | $11.10 | $10.78 | $11.01 | +0.92% | 706,462 |
| Sep 30, 2026 | $11.06 | $11.09 | $10.50 | $10.91 | -1.18% | 1,137,850 |
| Sep 29, 2026 | $11.12 | $11.24 | $10.95 | $11.04 | -1.43% | 625,984 |
| Sep 28, 2026 | $11.09 | $11.34 | $11.09 | $11.20 | -0.44% | 467,374 |
| Sep 25, 2026 | $11.18 | $11.35 | $11.09 | $11.25 | 0.00% | 378,740 |
| Sep 24, 2026 | $11.30 | $11.54 | $11.07 | $11.25 | -0.88% | 622,266 |
| Sep 23, 2026 | $11.33 | $11.40 | $11.19 | $11.35 | +0.18% | 300,573 |
| Sep 22, 2026 | $11.41 | $11.46 | $11.27 | $11.33 | +1.07% | 352,984 |
| Sep 21, 2026 | $11.11 | $11.40 | $10.95 | $11.21 | +1.63% | 424,484 |
| Sep 18, 2026 | $11.06 | $11.10 | $10.87 | $11.03 | -0.45% | 872,745 |
| Sep 17, 2026 | $11.17 | $11.22 | $11.04 | $11.08 | +0.64% | 338,048 |
| Sep 16, 2026 | $11.14 | $11.19 | $10.92 | $11.01 | -0.81% | 395,382 |
| Sep 15, 2026 | $11.19 | $11.19 | $11.01 | $11.10 | -1.86% | 360,937 |
| Sep 14, 2026 | $10.98 | $11.34 | $10.90 | $11.31 | +2.72% | 1,504,685 |
| Sep 11, 2026 | $11.20 | $11.20 | $10.95 | $11.01 | +0.46% | 466,115 |
| Sep 10, 2026 | $11.21 | $11.25 | $10.90 | $10.96 | -2.32% | 460,058 |
| Sep 9, 2026 | $11.36 | $11.50 | $11.20 | $11.22 | -2.69% | 619,938 |
| Sep 8, 2026 | $11.61 | $11.71 | $11.37 | $11.53 | -1.20% | 430,686 |
| Sep 4, 2026 | $11.39 | $11.75 | $11.31 | $11.67 | +1.04% | 458,455 |
| Sep 3, 2026 | $11.71 | $11.75 | $11.37 | $11.55 | -0.09% | 450,699 |
| Sep 2, 2026 | $11.57 | $11.68 | $11.29 | $11.56 | +1.23% | 434,104 |
| Sep 1, 2026 | $11.50 | $11.66 | $11.41 | $11.42 | -1.21% | 985,027 |
| Aug 31, 2026 | $11.40 | $11.64 | $11.20 | $11.56 | +0.96% | 464,639 |
| Aug 28, 2026 | $11.50 | $11.66 | $11.34 | $11.45 | +1.78% | 439,457 |
| Aug 27, 2026 | $11.28 | $11.42 | $11.25 | $11.25 | -1.14% | 349,185 |
| Aug 26, 2026 | $11.53 | $11.63 | $11.37 | $11.38 | -1.22% | 411,031 |
| Aug 25, 2026 | $11.51 | $11.70 | $11.30 | $11.52 | -0.26% | 438,601 |
| Aug 24, 2026 | $11.61 | $11.79 | $11.40 | $11.55 | -1.11% | 451,563 |
| Aug 21, 2026 | $11.68 | $11.96 | $11.39 | $11.68 | +1.04% | 623,839 |
| Aug 20, 2026 | $11.47 | $11.79 | $11.36 | $11.56 | -0.26% | 1,130,094 |
| Aug 19, 2026 | $12.13 | $12.29 | $11.59 | $11.59 | -2.44% | 948,470 |
| Aug 18, 2026 | $12.11 | $12.28 | $11.88 | $11.88 | -1.82% | 580,284 |
| Aug 17, 2026 | $12.85 | $13.05 | $12.01 | $12.10 | -4.80% | 1,025,103 |
| Aug 14, 2026 | $13.00 | $13.25 | $12.54 | $12.71 | +3.50% | 1,064,033 |
| Aug 13, 2026 | $12.21 | $12.77 | $12.20 | $12.28 | +1.74% | 751,869 |
| Aug 12, 2026 | $12.44 | $12.49 | $11.79 | $12.07 | -2.03% | 1,034,836 |
| Aug 11, 2026 | $12.24 | $13.24 | $12.07 | $12.32 | +11.19% | 2,444,995 |
| Aug 10, 2026 | $10.89 | $11.15 | $10.82 | $11.08 | +0.73% | 877,607 |
| Aug 7, 2026 | $10.83 | $11.14 | $10.75 | $11.00 | +2.14% | 416,578 |
| Aug 6, 2026 | $10.89 | $11.23 | $10.72 | $10.77 | -0.74% | 569,367 |
| Aug 5, 2026 | $11.20 | $11.20 | $10.82 | $10.85 | -2.34% | 612,541 |
| Aug 4, 2026 | $10.56 | $11.14 | $10.56 | $11.11 | +5.11% | 913,457 |
| Aug 3, 2026 | $10.18 | $10.63 | $10.14 | $10.57 | +4.86% | 685,571 |
| Jul 31, 2026 | $10.05 | $10.15 | $9.85 | $10.08 | +0.30% | 422,013 |
| Jul 30, 2026 | $10.18 | $10.19 | $10.00 | $10.05 | +0.50% | 586,974 |
| Jul 29, 2026 | $10.27 | $10.37 | $10.00 | $10.00 | -3.19% | 457,295 |
| Jul 28, 2026 | $10.10 | $10.39 | $10.09 | $10.33 | +2.89% | 430,953 |
| Jul 27, 2026 | $10.15 | $10.31 | $9.94 | $10.04 | +0.10% | 302,972 |
| Jul 24, 2026 | $9.94 | $10.23 | $9.88 | $10.03 | +1.21% | 443,680 |
| Jul 23, 2026 | $10.21 | $10.26 | $9.87 | $9.91 | -4.16% | 528,940 |
| Jul 22, 2026 | $10.19 | $10.54 | $10.17 | $10.34 | +1.08% | 363,741 |
| Jul 21, 2026 | $10.00 | $10.41 | $9.99 | $10.23 | +2.30% | 554,387 |
| Jul 20, 2026 | $10.37 | $10.38 | $9.99 | $10.00 | -3.19% | 451,580 |
| Jul 17, 2026 | $10.36 | $10.74 | $10.20 | $10.33 | -1.24% | 604,198 |
| Jul 16, 2026 | $10.04 | $10.73 | $9.98 | $10.46 | +6.09% | 974,387 |
| Jul 15, 2026 | $9.81 | $10.00 | $9.70 | $9.86 | +1.13% | 576,249 |
| Jul 14, 2026 | $9.88 | $10.05 | $9.74 | $9.75 | -1.81% | 669,308 |
| Jul 13, 2026 | $10.70 | $10.94 | $9.83 | $9.93 | -1.29% | 1,452,610 |
| Jul 10, 2026 | $10.14 | $10.22 | $10.00 | $10.06 | -0.89% | 696,344 |
| Jul 9, 2026 | $10.13 | $10.29 | $9.96 | $10.15 | +0.69% | 618,295 |
| Jul 8, 2026 | $9.89 | $10.18 | $9.89 | $10.08 | +0.30% | 619,626 |
| Jul 7, 2026 | $10.18 | $10.20 | $9.90 | $10.05 | -1.57% | 706,933 |
| Jul 6, 2026 | $10.71 | $10.73 | $10.06 | $10.21 | -3.77% | 803,909 |
| Jul 2, 2026 | $11.61 | $11.71 | $10.53 | $10.61 | -8.46% | 1,069,229 |
| Jul 1, 2026 | $10.50 | $11.70 | $10.48 | $11.59 | +8.72% | 1,172,327 |
| Jun 30, 2026 | $10.18 | $10.69 | $9.98 | $10.66 | +5.02% | 811,030 |
| Jun 29, 2026 | $10.41 | $10.45 | $10.12 | $10.15 | -2.50% | 616,085 |
| Jun 26, 2026 | $9.84 | $10.41 | $9.83 | $10.41 | +5.69% | 2,219,683 |
| Jun 25, 2026 | $10.24 | $10.28 | $9.79 | $9.85 | -2.96% | 488,581 |
| Jun 24, 2026 | $10.24 | $10.34 | $10.04 | $10.15 | -0.98% | 525,397 |
| Jun 23, 2026 | $10.25 | $10.54 | $10.13 | $10.25 | -0.77% | 563,389 |
| Jun 22, 2026 | $10.09 | $10.66 | $9.94 | $10.33 | +2.18% | 1,090,995 |
| Jun 18, 2026 | $9.95 | $10.12 | $9.81 | $10.11 | +1.92% | 1,053,444 |
| Jun 17, 2026 | $10.02 | $10.35 | $9.92 | $9.92 | -2.17% | 655,647 |
| Jun 16, 2026 | $10.33 | $10.46 | $10.01 | $10.14 | -1.17% | 718,103 |
| Jun 15, 2026 | $10.33 | $10.49 | $10.18 | $10.26 | -0.19% | 1,232,074 |
| Jun 12, 2026 | $10.24 | $10.69 | $10.19 | $10.28 | +1.98% | 1,310,548 |
| Jun 11, 2026 | $10.34 | $10.52 | $9.60 | $10.08 | -7.69% | 2,675,585 |
| Jun 10, 2026 | $10.64 | $11.11 | $10.61 | $10.92 | +2.63% | 1,656,646 |
| Jun 9, 2026 | $10.54 | $10.71 | $10.34 | $10.64 | +2.60% | 1,085,827 |
| Jun 8, 2026 | $10.71 | $10.91 | $10.37 | $10.37 | -2.54% | 711,998 |
| Jun 5, 2026 | $10.66 | $10.75 | $10.49 | $10.64 | -0.28% | 558,829 |
| Jun 4, 2026 | $10.78 | $10.93 | $10.67 | $10.67 | -0.19% | 902,682 |
| Jun 3, 2026 | $10.87 | $10.88 | $10.55 | $10.69 | -2.64% | 656,312 |
| Jun 2, 2026 | $10.85 | $11.06 | $10.68 | $10.98 | -0.09% | 831,317 |
| Jun 1, 2026 | $11.14 | $11.28 | $10.91 | $10.99 | -3.17% | 628,772 |
| May 29, 2026 | $11.34 | $11.59 | $11.25 | $11.35 | -0.61% | 1,357,527 |
| May 28, 2026 | $11.42 | $11.85 | $11.28 | $11.42 | -1.21% | 754,534 |
| May 27, 2026 | $11.73 | $11.96 | $11.25 | $11.56 | -0.26% | 586,002 |
| May 26, 2026 | $11.48 | $11.65 | $11.42 | $11.59 | +1.13% | 1,122,442 |
| May 22, 2026 | $11.70 | $11.94 | $11.29 | $11.46 | -2.05% | 640,422 |
| May 21, 2026 | $11.87 | $12.08 | $11.63 | $11.70 | -1.27% | 680,540 |
| May 20, 2026 | $11.92 | $12.13 | $11.70 | $11.85 | -0.75% | 720,156 |
| May 19, 2026 | $11.93 | $12.06 | $11.65 | $11.94 | -0.67% | 615,398 |
| May 18, 2026 | $12.01 | $12.09 | $11.67 | $12.02 | +0.42% | 683,290 |
| May 15, 2026 | $11.96 | $12.28 | $11.63 | $11.97 | -0.75% | 1,121,671 |
| May 14, 2026 | $11.99 | $12.22 | $11.65 | $12.06 | +1.60% | 1,039,277 |
| May 13, 2026 | $11.87 | $12.12 | $11.69 | $11.87 | -0.84% | 570,384 |
| May 12, 2026 | $11.85 | $12.50 | $11.22 | $11.97 | -1.97% | 1,786,596 |
| May 11, 2026 | $12.14 | $12.47 | $11.96 | $12.21 | -2.16% | 952,512 |
| May 8, 2026 | $11.91 | $12.59 | $11.82 | $12.48 | +3.74% | 1,117,961 |
| May 7, 2026 | $11.97 | $12.64 | $10.37 | $12.03 | +3.53% | 2,451,090 |
| May 6, 2026 | $11.44 | $11.75 | $11.42 | $11.62 | -0.09% | 527,954 |
| May 5, 2026 | $11.81 | $11.85 | $11.47 | $11.63 | -1.19% | 439,033 |
| May 4, 2026 | $11.76 | $12.03 | $11.62 | $11.77 | -0.25% | 648,983 |
| May 1, 2026 | $11.90 | $11.90 | $11.52 | $11.80 | -0.08% | 1,094,708 |
| Apr 30, 2026 | $11.33 | $11.91 | $10.90 | $11.81 | +4.05% | 1,067,120 |
| Apr 29, 2026 | $11.56 | $11.67 | $11.23 | $11.35 | -3.81% | 678,419 |
| Apr 28, 2026 | $11.62 | $11.85 | $11.55 | $11.80 | +1.72% | 540,487 |
| Apr 27, 2026 | $11.46 | $11.69 | $11.42 | $11.60 | +0.96% | 707,880 |
| Apr 24, 2026 | $11.45 | $11.55 | $11.40 | $11.49 | +0.44% | 444,279 |
| Apr 23, 2026 | $11.63 | $11.72 | $11.27 | $11.44 | -2.05% | 545,206 |
| Apr 22, 2026 | $11.94 | $11.98 | $11.50 | $11.68 | -1.10% | 845,917 |
| Apr 21, 2026 | $11.44 | $11.96 | $11.26 | $11.81 | +3.05% | 1,675,031 |
| Apr 20, 2026 | $10.57 | $11.77 | $10.47 | $11.46 | +9.04% | 2,819,004 |
| Apr 17, 2026 | $10.69 | $10.79 | $10.51 | $10.51 | -0.66% | 977,745 |
| Apr 16, 2026 | $10.40 | $10.73 | $10.25 | $10.58 | +1.93% | 1,049,482 |
| Apr 15, 2026 | $10.40 | $10.42 | $9.94 | $10.38 | -0.38% | 1,227,448 |
| Apr 14, 2026 | $10.16 | $10.42 | $10.13 | $10.42 | +2.26% | 735,155 |
| Apr 13, 2026 | $9.90 | $10.30 | $9.88 | $10.19 | +4.09% | 960,340 |
| Apr 10, 2026 | $9.90 | $10.16 | $9.71 | $9.79 | -0.51% | 762,170 |
| Apr 9, 2026 | $9.51 | $10.11 | $9.51 | $9.84 | +2.50% | 1,069,914 |
| Apr 8, 2026 | $9.90 | $9.95 | $9.52 | $9.60 | -0.10% | 1,403,174 |
| Apr 7, 2026 | $9.90 | $9.95 | $9.53 | $9.61 | +0.63% | 1,691,179 |
| Apr 6, 2026 | $8.50 | $9.61 | $8.50 | $9.55 | +11.18% | 2,086,366 |
| Apr 2, 2026 | $7.99 | $8.73 | $7.88 | $8.59 | +5.01% | 1,370,642 |
| Apr 1, 2026 | $7.90 | $8.35 | $7.79 | $8.18 | +4.07% | 1,641,219 |
| Mar 31, 2026 | $7.91 | $8.03 | $7.50 | $7.86 | +2.48% | 1,232,833 |
| Mar 30, 2026 | $6.85 | $8.09 | $6.76 | $7.67 | +14.82% | 3,506,879 |
| Mar 27, 2026 | $6.51 | $6.74 | $6.37 | $6.68 | +1.06% | 1,336,367 |
| Mar 26, 2026 | $6.27 | $6.88 | $6.27 | $6.61 | +3.61% | 1,299,088 |
| Mar 25, 2026 | $6.91 | $6.92 | $6.25 | $6.38 | -4.78% | 930,763 |
| Mar 24, 2026 | $6.00 | $6.73 | $5.93 | $6.70 | +9.84% | 1,257,733 |
| Mar 23, 2026 | $5.83 | $6.12 | $5.71 | $6.10 | +9.32% | 1,111,550 |
| Mar 20, 2026 | $5.69 | $5.74 | $5.53 | $5.58 | -1.76% | 1,721,656 |
| Mar 19, 2026 | $5.74 | $5.80 | $5.59 | $5.68 | -2.07% | 1,002,026 |
| Mar 18, 2026 | $5.93 | $6.05 | $5.77 | $5.80 | -3.33% | 976,664 |
| Mar 17, 2026 | $6.19 | $6.26 | $5.94 | $6.00 | -0.83% | 891,388 |
| Mar 16, 2026 | $6.24 | $6.24 | $5.96 | $6.05 | 0.00% | 922,559 |
| Mar 13, 2026 | $6.18 | $6.29 | $5.98 | $6.05 | -1.14% | 838,636 |
| Mar 12, 2026 | $6.09 | $6.16 | $5.93 | $6.12 | -0.97% | 859,727 |
| Mar 11, 2026 | $6.23 | $6.32 | $6.05 | $6.18 | -3.44% | 791,255 |
| Mar 10, 2026 | $6.39 | $6.59 | $6.29 | $6.40 | -0.62% | 689,530 |
| Mar 9, 2026 | $6.13 | $6.52 | $6.09 | $6.44 | +1.74% | 877,927 |
| Mar 6, 2026 | $6.70 | $6.73 | $6.30 | $6.33 | -7.86% | 1,206,350 |
| Mar 5, 2026 | $6.92 | $7.02 | $6.62 | $6.87 | -3.24% | 1,368,141 |
| Mar 4, 2026 | $7.06 | $7.24 | $6.84 | $7.10 | +1.43% | 1,115,095 |
| Mar 3, 2026 | $6.80 | $7.05 | $6.57 | $7.00 | -4.37% | 1,624,809 |
| Mar 2, 2026 | $7.37 | $7.83 | $7.25 | $7.32 | -2.27% | 1,325,875 |
| Feb 27, 2026 | $8.34 | $8.34 | $6.97 | $7.49 | -10.41% | 4,841,249 |
| Feb 26, 2026 | $8.25 | $8.42 | $8.08 | $8.36 | +1.83% | 1,463,879 |
| Feb 25, 2026 | $8.04 | $8.29 | $7.85 | $8.21 | +1.36% | 1,102,191 |
| Feb 24, 2026 | $7.84 | $8.32 | $7.82 | $8.10 | +3.98% | 1,592,509 |
| Feb 23, 2026 | $7.49 | $7.84 | $7.44 | $7.79 | +2.91% | 1,534,516 |
| Feb 20, 2026 | $7.20 | $7.59 | $7.08 | $7.57 | +4.99% | 1,245,692 |
| Feb 19, 2026 | $6.78 | $7.31 | $6.72 | $7.21 | +5.26% | 1,409,289 |
| Feb 18, 2026 | $6.71 | $7.20 | $6.63 | $6.85 | 0.00% | 1,169,457 |
| Feb 17, 2026 | $6.37 | $7.11 | $6.32 | $6.85 | +7.20% | 2,048,379 |
| Feb 13, 2026 | $6.23 | $6.53 | $6.14 | $6.39 | +2.90% | 1,288,638 |
| Feb 12, 2026 | $6.69 | $6.81 | $6.19 | $6.21 | -6.76% | 846,832 |
| Feb 11, 2026 | $6.87 | $6.93 | $6.48 | $6.66 | -2.92% | 894,093 |
| Feb 10, 2026 | $7.11 | $7.20 | $6.79 | $6.86 | -2.42% | 644,094 |
| Feb 9, 2026 | $6.90 | $7.24 | $6.56 | $7.03 | +2.63% | 1,356,864 |
| Feb 6, 2026 | $6.36 | $7.08 | $6.32 | $6.85 | +9.08% | 1,671,225 |
| Feb 5, 2026 | $6.47 | $6.58 | $6.23 | $6.28 | -4.12% | 946,157 |
| Feb 4, 2026 | $6.28 | $6.66 | $6.22 | $6.55 | +4.13% | 954,838 |
| Feb 3, 2026 | $6.27 | $6.58 | $6.14 | $6.29 | +0.16% | 1,210,944 |
| Feb 2, 2026 | $6.44 | $6.60 | $6.21 | $6.28 | -4.41% | 1,136,101 |
| Jan 30, 2026 | $6.45 | $6.70 | $6.36 | $6.57 | +0.15% | 1,208,178 |
| Jan 29, 2026 | $6.39 | $6.56 | $6.24 | $6.56 | +2.50% | 1,074,267 |
| Jan 28, 2026 | $6.88 | $6.96 | $6.28 | $6.40 | -6.84% | 1,459,992 |
| Jan 27, 2026 | $6.63 | $7.05 | $6.40 | $6.87 | +9.22% | 1,596,460 |
| Jan 26, 2026 | $6.15 | $6.49 | $6.07 | $6.29 | +3.11% | 1,548,341 |
| Jan 23, 2026 | $5.72 | $6.13 | $5.59 | $6.10 | +5.90% | 1,348,976 |
| Jan 22, 2026 | $5.37 | $6.05 | $5.36 | $5.76 | +7.26% | 3,001,062 |
| Jan 21, 2026 | $5.24 | $5.38 | $5.17 | $5.37 | +2.48% | 1,027,568 |
| Jan 20, 2026 | $5.43 | $5.50 | $5.17 | $5.24 | -6.09% | 1,627,898 |
| Jan 16, 2026 | $5.39 | $5.71 | $5.27 | $5.58 | +3.33% | 1,800,045 |
| Jan 15, 2026 | $4.86 | $5.40 | $4.73 | $5.40 | +0.19% | 3,182,115 |
| Jan 14, 2026 | $5.21 | $5.50 | $5.17 | $5.39 | +3.06% | 1,035,749 |
| Jan 13, 2026 | $5.32 | $5.34 | $5.13 | $5.23 | -1.32% | 727,844 |
| Jan 12, 2026 | $5.46 | $5.47 | $5.28 | $5.30 | -3.64% | 879,521 |
| Jan 9, 2026 | $5.23 | $5.52 | $5.16 | $5.50 | +6.38% | 1,390,268 |
| Jan 8, 2026 | $4.66 | $5.31 | $4.66 | $5.17 | +9.07% | 1,347,583 |
| Jan 7, 2026 | $4.80 | $4.84 | $4.69 | $4.74 | -1.66% | 830,812 |
| Jan 6, 2026 | $4.76 | $4.87 | $4.58 | $4.82 | +1.05% | 1,251,918 |
| Jan 5, 2026 | $4.64 | $4.90 | $4.60 | $4.77 | +2.58% | 1,301,731 |
| Jan 2, 2026 | $4.76 | $4.80 | $4.60 | $4.65 | -3.12% | 1,356,589 |
| Dec 31, 2025 | $4.85 | $4.91 | $4.69 | $4.80 | -1.23% | 1,506,480 |
| Dec 30, 2025 | $4.75 | $5.08 | $4.72 | $4.86 | +3.85% | 1,435,849 |
| Dec 29, 2025 | $4.86 | $4.92 | $4.65 | $4.68 | -4.29% | 1,535,911 |
| Dec 26, 2025 | $4.92 | $4.95 | $4.85 | $4.89 | -1.21% | 681,387 |
| Dec 24, 2025 | $4.85 | $5.00 | $4.84 | $4.95 | +1.64% | 690,895 |
| Dec 23, 2025 | $5.07 | $5.10 | $4.84 | $4.87 | -4.88% | 881,904 |
| Dec 22, 2025 | $4.79 | $5.24 | $4.63 | $5.12 | +6.89% | 3,191,650 |
| Dec 19, 2025 | $4.85 | $5.03 | $4.75 | $4.79 | -3.62% | 1,891,878 |
| Dec 18, 2025 | $4.95 | $5.00 | $4.89 | $4.97 | +2.05% | 1,359,390 |
| Dec 17, 2025 | $4.86 | $5.04 | $4.82 | $4.87 | -0.41% | 1,271,702 |
| Dec 16, 2025 | $4.85 | $5.00 | $4.85 | $4.89 | +0.82% | 1,299,699 |
| Dec 15, 2025 | $5.14 | $5.14 | $4.78 | $4.85 | -5.64% | 3,305,014 |
| Dec 12, 2025 | $5.40 | $5.50 | $5.11 | $5.14 | -4.64% | 2,467,445 |
| Dec 11, 2025 | $5.48 | $5.54 | $5.34 | $5.39 | -1.64% | 1,846,205 |
| Dec 10, 2025 | $5.80 | $5.85 | $5.18 | $5.48 | -6.32% | 3,719,731 |
| Dec 9, 2025 | $6.04 | $6.10 | $5.74 | $5.85 | -4.10% | 1,732,366 |
| Dec 8, 2025 | $6.00 | $6.20 | $5.88 | $6.10 | +6.46% | 2,163,402 |
| Dec 5, 2025 | $7.04 | $7.10 | $5.65 | $5.73 | -22.36% | 4,120,311 |
| Dec 4, 2025 | $7.39 | $7.72 | $7.32 | $7.38 | +1.10% | 1,596,157 |
| Dec 3, 2025 | $7.09 | $7.30 | $6.92 | $7.30 | +3.99% | 1,188,657 |
| Dec 2, 2025 | $7.10 | $7.20 | $6.91 | $7.02 | -0.28% | 1,422,225 |
| Dec 1, 2025 | $7.22 | $7.33 | $7.01 | $7.04 | -4.35% | 1,189,343 |
| Nov 28, 2025 | $7.30 | $7.75 | $6.60 | $7.36 | +6.51% | 1,705,228 |
| Nov 26, 2025 | $6.62 | $6.97 | $6.52 | $6.91 | +4.22% | 1,304,581 |
| Nov 25, 2025 | $6.45 | $6.71 | $6.40 | $6.63 | +3.27% | 1,330,747 |
| Nov 24, 2025 | $5.92 | $6.47 | $5.80 | $6.42 | +6.29% | 2,454,089 |
| Nov 21, 2025 | $5.41 | $6.05 | $5.37 | $6.04 | +13.32% | 1,553,124 |
| Nov 20, 2025 | $5.73 | $5.89 | $5.33 | $5.33 | -6.00% | 1,167,313 |
| Nov 19, 2025 | $5.78 | $5.83 | $5.66 | $5.67 | -1.39% | 1,067,717 |
| Nov 18, 2025 | $5.85 | $5.93 | $5.70 | $5.75 | -2.21% | 1,697,247 |
| Nov 17, 2025 | $5.70 | $6.13 | $5.30 | $5.88 | +2.26% | 2,362,593 |
| Nov 14, 2025 | $5.72 | $5.82 | $5.56 | $5.75 | 0.00% | 1,329,251 |
| Nov 13, 2025 | $5.50 | $5.82 | $5.48 | $5.75 | +3.79% | 2,205,181 |
| Nov 12, 2025 | $5.60 | $5.72 | $5.47 | $5.54 | -0.54% | 1,065,283 |
| Nov 11, 2025 | $5.92 | $5.96 | $5.45 | $5.57 | -6.86% | 1,781,609 |
| Nov 10, 2025 | $6.07 | $6.11 | $5.86 | $5.98 | +0.50% | 946,943 |
| Nov 7, 2025 | $5.85 | $6.02 | $5.80 | $5.95 | +0.85% | 916,576 |
| Nov 6, 2025 | $6.40 | $6.48 | $5.90 | $5.90 | -7.96% | 1,291,910 |
| Nov 5, 2025 | $6.00 | $6.55 | $5.99 | $6.41 | +6.83% | 1,338,613 |
| Nov 4, 2025 | $6.03 | $6.36 | $6.00 | $6.00 | -2.91% | 1,266,526 |
| Nov 3, 2025 | $6.26 | $6.34 | $6.05 | $6.18 | – | 1,296,761 |
Seasonality
CODI 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% | 0.5% | -4.9% | 10.3% | -7.2% | 2.5% | 2.7% | 2.7% | -2.1% | 0.4% | 5.8% | -4.5% |
| Months up | 5 of 10 | 5 of 10 | 3 of 10 | 6 of 10 | 5 of 10 | 5 of 10 | 7 of 10 | 5 of 10 | 4 of 10 | 4 of 10 | 6 of 10 | 4 of 9 |
| 2026 | 36.9% | 14.0% | 4.9% | 50.3% | -3.9% | -6.1% | -5.4% | 14.7% | -5.6% | 2.2% | 4.4% | |
| 2025 | -6.9% | 3.0% | -14.7% | -6.5% | -60.9% | -6.5% | 1.8% | 17.4% | -11.7% | -3.6% | 15.4% | -34.8% |
| 2024 | -0.5% | 4.1% | 4.7% | -7.7% | 3.6% | -3.8% | 11.1% | -7.9% | -0.1% | -0.8% | 9.2% | -2.6% |
| 2023 | 23.9% | -2.5% | -12.4% | 1.2% | 2.9% | 10.6% | 5.0% | -8.3% | -9.1% | -7.2% | 17.4% | 11.3% |
| 2022 | -17.0% | -5.6% | 0.0% | -7.1% | 3.8% | -5.6% | 13.9% | -13.6% | -13.4% | 19.4% | -8.1% | -6.8% |
| 2021 | 7.7% | 14.8% | -2.1% | 11.5% | 2.0% | -1.7% | -0.7% | 17.5% | -1.1% | 7.2% | -3.5% | 6.1% |
| 2020 | -5.0% | -21.3% | -26.9% | 53.3% | -15.5% | 1.6% | -5.5% | 9.7% | 8.9% | -7.6% | 13.2% | -0.6% |
| 2019 | 24.5% | 4.0% | -0.3% | 7.7% | -6.0% | 22.9% | 2.3% | -2.4% | 5.2% | 6.7% | 14.8% | 4.9% |
| 2018 | 1.8% | -1.2% | -1.8% | -3.4% | 6.1% | 5.2% | 2.6% | 2.3% | 2.0% | -11.1% | -3.3% | -18.6% |
| 2017 | -0.3% | -4.9% | -0.3% | 3.7% | -4.2% | 8.0% | 2.4% | -2.3% | 3.8% | -1.4% | -1.5% | 0.3% |
See a number that looks wrong?