NYSE · CODI · stock
Compass Diversified Holdings (CODI) stock price history
Every NYSE trading session of Compass Diversified Holdings from May 18, 2006 to Nov 12, 2026: 5,142 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
CODI adjusted close, 2006 to 2026
- $27.84
- All time high, 2021
- $13.25
- 52 week high, $4.58 low
- 5,142
- Daily sessions since 2006
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2006 to 2026 series and minute bars.
CODI key facts
- Compass Diversified Holdings (CODI) closed at $11.80 on Nov 12, 2026 on NYSE.
- CODI's all time high close is $27.84, set on Dec 10, 2021; its all time low close is $1.90 on Mar 5, 2009.
- CODI's 52 week range is $4.58 to $13.25.
- CODI returned +113.0% over the year to Nov 12, 2026 and -54.8% over five years.
- Over ten years CODI returned +11%, +1.0% a year compounded.
- CODI's deepest drawdown was -83.3% from Dec 10, 2021 to Jan 2, 2026.
- DataCedar holds 5,142 daily sessions of CODI history from May 18, 2006 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
CODI price chart, 2006 to 2026
CODI returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +9.5% |
| 3 months | -2.2% |
| 6 months | -1.4% |
| Year to date | +142.8% |
| 1 year | +113.0% |
| 3 years | -31.7% |
| 5 years | -54.8% |
| 10 years | +10.9% |
| Since May 18, 2006 | +268.0% |
| Compound annual growth, 20.5 years | +6.6% |
CODI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $27.84 on Dec 10, 2021
- All time low close
- $1.90 on Mar 5, 2009
- 52 week high
- $13.25 on Aug 14, 2026
- 52 week low
- $4.58 on Jan 6, 2026
- Deepest drawdown
- -83.3% from Dec 10, 2021 to Jan 2, 2026, not yet recovered
- Best single session
- +19.7% on Mar 23, 2009
- Worst single session
- -62.0% on May 8, 2025
- Volatility, 1 year annualised
- 63.7%
- Sessions closing higher, 1 year
- 48%
- Growth of 1 since 2006
- 3.7×
- Best calendar year
- 2019, +117%
- Worst calendar year
- 2025, -79%
CODI price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2006 starts on May 18, 2006; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $4.76 | $13.25 | $4.58 | $11.80 | +145.8% | 210.4M | 218 |
| 2025 | $22.55 | $22.68 | $4.63 | $4.80 | -78.6% | 284.6M | 250 |
| 2024 | $20.69 | $23.68 | $19.02 | $22.47 | +7.5% | 52M | 252 |
| 2023 | $16.35 | $21.35 | $15.71 | $20.90 | +29.4% | 42.4M | 250 |
| 2022 | $26.00 | $26.59 | $14.46 | $16.15 | -37.7% | 83.3M | 251 |
| 2021 | $15.20 | $28.25 | $15.05 | $25.94 | +71.5% | 57.8M | 252 |
| 2020 | $18.00 | $18.57 | $7.88 | $15.12 | -15.5% | 76.4M | 252 |
| 2019 | $8.21 | $18.99 | $8.08 | $17.90 | +116.9% | 52.4M | 252 |
| 2018 | $10.39 | $11.92 | $7.69 | $8.25 | -20.1% | 46.1M | 250 |
| 2017 | $10.11 | $10.97 | $9.11 | $10.33 | +2.8% | 42M | 248 |
| 2016 | $8.14 | $10.95 | $7.19 | $10.05 | +23.0% | 38.9M | 250 |
| 2015 | $7.69 | $8.69 | $4.88 | $8.17 | +6.5% | 34.2M | 252 |
| 2014 | $8.54 | $8.77 | $7.25 | $7.67 | -10.6% | 38.4M | 251 |
| 2013 | $6.02 | $8.67 | $5.96 | $8.58 | +45.0% | 35.3M | 252 |
| 2012 | $4.64 | $6.17 | $4.59 | $5.92 | +30.9% | 52.3M | 250 |
| 2011 | $5.94 | $6.19 | $3.98 | $4.52 | -23.3% | 72.7M | 252 |
| 2010 | $3.94 | $5.99 | $3.51 | $5.89 | +52.1% | 70.8M | 251 |
| 2009 | $2.97 | $4.05 | $1.88 | $3.88 | +30.6% | 53.1M | 250 |
| 2008 | $3.53 | $3.76 | $1.98 | $2.97 | -16.0% | 42.9M | 252 |
| 2007 | $3.79 | $4.19 | $3.12 | $3.53 | -6.7% | 36.3M | 251 |
| 2006 | $3.23 | $3.95 | $2.78 | $3.78 | n/a | 11.9M | 156 |
CODI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $11.80 | +5.8% |
| October 2026 | $11.15 | +2.2% |
| September 2026 | $10.91 | -5.6% |
| August 2026 | $11.56 | +14.7% |
| July 2026 | $10.08 | -5.4% |
| June 2026 | $10.66 | -6.1% |
| May 2026 | $11.35 | -3.9% |
| April 2026 | $11.81 | +50.3% |
| March 2026 | $7.86 | +4.9% |
| February 2026 | $7.49 | +14.0% |
| January 2026 | $6.57 | +36.9% |
| December 2025 | $4.80 | -34.8% |
About the CODI data
Daily bars. 5,142 sessions from May 18, 2006 to Nov 12, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 18, 2006, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nyse%3ACODI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- CNQ CANADIAN NATURAL RESOURCES Ltd
- CNR Core Natural Resources, Inc.
- CNS Cohen & Steers, INC.
- CNX CNX Resources Corp
- CODI$A Compass Diversified Holdings 7.250% Series A Preferred Shares representing beneficial interest in Compass Diversified Holdings
- CODI$B Compass Diversified Holdings 7.875% Series B Fixed-to-Floating Rate Cumulative Preferred Shares representing beneficial interests in Compass Diversified Holdings
- CODI$C Compass Diversified Holdings 7.875% Series C Cumulative Preferred Shares
- COF Capital One Financial Corp.
Common questions
CODI share price history
