5 DAY PERFORMANCE
-41.08%
1 MONTH PERFORMANCE
-42.60%
3 MONTH PERFORMANCE
-36.55%
6 MONTH PERFORMANCE
-34.55%
YEAR-TO-DATE PERFORMANCE
+34.17%
1 YEAR PERFORMANCE
-12.38%
Compass Diversified Holdings Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $10.98 | $11.06 (0.68%) | $11.20 | $10.96 | 59.40 K | |
| 10/08/2026 | $10.93 | $10.92 (-0.09%) | $10.97 | $10.82 | 605.30 K | $821.58 M |
| 10/07/2026 | $10.86 | $10.96 (0.92%) | $11.03 | $10.78 | 978.80 K | $824.59 M |
| 10/06/2026 | $11.09 | $11.02 (-0.63%) | $11.17 | $10.96 | 356.44 K | $829.10 M |
| 10/05/2026 | $10.83 | $11.06 (2.12%) | $11.14 | $10.64 | 863.60 K | $832.11 M |
| 10/02/2026 | $11.17 | $10.93 (-2.15%) | $11.17 | $10.79 | 503.40 K | $822.33 M |
| 10/01/2026 | $10.94 | $11.01 (0.64%) | $11.10 | $10.78 | 706.50 K | $828.35 M |
| 09/30/2026 | $11.06 | $10.91 (-1.36%) | $11.09 | $10.50 | 1.14 M | $820.82 M |
| 09/29/2026 | $11.12 | $11.04 (-0.72%) | $11.24 | $10.95 | 625.98 K | $830.61 M |
| 09/28/2026 | $11.09 | $11.20 (0.99%) | $11.34 | $11.09 | 467.40 K | $842.64 M |
| 09/25/2026 | $11.18 | $11.25 (0.63%) | $11.35 | $11.09 | 378.74 K | $846.41 M |
| 09/24/2026 | $11.30 | $11.25 (-0.44%) | $11.54 | $11.07 | 622.30 K | $846.41 M |
| 09/23/2026 | $11.33 | $11.35 (0.18%) | $11.40 | $11.19 | 300.60 K | $853.93 M |
| 09/22/2026 | $11.41 | $11.33 (-0.7%) | $11.46 | $11.27 | 353.00 K | $852.42 M |
| 09/21/2026 | $11.11 | $11.21 (0.9%) | $11.40 | $10.95 | 424.50 K | $843.40 M |
| 09/18/2026 | $11.06 | $11.03 (-0.27%) | $11.10 | $10.87 | 872.75 K | $829.85 M |
| 09/17/2026 | $11.17 | $11.08 (-0.81%) | $11.22 | $11.04 | 338.05 K | $833.61 M |
| 09/16/2026 | $11.14 | $11.01 (-1.17%) | $11.19 | $10.92 | 395.40 K | $828.35 M |
| 09/15/2026 | $11.19 | $11.10 (-0.8%) | $11.19 | $11.01 | 360.94 K | $835.12 M |
| 09/14/2026 | $10.98 | $11.31 (3.01%) | $11.34 | $10.90 | 1.50 M | $850.92 M |
| 09/11/2026 | $11.20 | $11.01 (-1.7%) | $11.20 | $10.95 | 466.12 K | $828.35 M |
| 09/10/2026 | $11.21 | $10.96 (-2.23%) | $11.25 | $10.90 | 460.06 K | $824.59 M |
| 09/09/2026 | $11.36 | $11.22 (-1.23%) | $11.50 | $11.20 | 619.94 K | $844.15 M |
| 09/08/2026 | $11.61 | $11.53 (-0.69%) | $11.71 | $11.37 | 430.70 K | $867.47 M |
| 09/04/2026 | $11.39 | $11.67 (2.46%) | $11.75 | $11.31 | 458.50 K | $878.00 M |
| 09/03/2026 | $11.71 | $11.55 (-1.37%) | $11.75 | $11.37 | 450.70 K | $868.98 M |
| 09/02/2026 | $11.57 | $11.56 (-0.09%) | $11.68 | $11.29 | 434.10 K | $869.73 M |
| 09/01/2026 | $11.50 | $11.42 (-0.7%) | $11.66 | $11.41 | 985.03 K | $859.20 M |
| 08/31/2026 | $11.40 | $11.56 (1.4%) | $11.64 | $11.20 | 464.64 K | $869.73 M |
| 08/28/2026 | $11.50 | $11.45 (-0.43%) | $11.66 | $11.34 | 439.50 K | $861.45 M |
| 08/27/2026 | $11.28 | $11.25 (-0.27%) | $11.42 | $11.25 | 349.20 K | $846.41 M |
| 08/26/2026 | $11.53 | $11.38 (-1.3%) | $11.63 | $11.37 | 411.03 K | $856.19 M |
| 08/25/2026 | $11.51 | $11.52 (0.09%) | $11.70 | $11.30 | 438.60 K | $866.72 M |
| 08/24/2026 | $11.61 | $11.55 (-0.52%) | $11.79 | $11.40 | 451.60 K | $868.98 M |
| 08/21/2026 | $11.68 | $11.68 (0%) | $11.96 | $11.39 | 623.84 K | $878.76 M |
| 08/20/2026 | $11.47 | $11.56 (0.78%) | $11.79 | $11.36 | 1.13 M | $869.73 M |
| 08/19/2026 | $12.13 | $11.59 (-4.45%) | $12.29 | $11.59 | 948.47 K | $871.99 M |
| 08/18/2026 | $12.11 | $11.88 (-1.9%) | $12.28 | $11.88 | 580.30 K | $893.80 M |
| 08/17/2026 | $12.85 | $12.10 (-5.84%) | $13.05 | $12.01 | 1.03 M | $910.36 M |
| 08/14/2026 | $13.00 | $12.71 (-2.23%) | $13.25 | $12.54 | 1.06 M | $956.25 M |
| 08/13/2026 | $12.21 | $12.28 (0.57%) | $12.77 | $12.20 | 751.90 K | $923.90 M |
| 08/12/2026 | $12.44 | $12.07 (-2.97%) | $12.49 | $11.79 | 1.03 M | $908.10 M |
| 08/11/2026 | $12.24 | $12.32 (0.65%) | $13.24 | $12.07 | 2.45 M | $926.91 M |
| 08/10/2026 | $10.89 | $11.08 (1.74%) | $11.15 | $10.82 | 877.61 K | $833.61 M |
| 08/07/2026 | $10.83 | $11.00 (1.57%) | $11.14 | $10.75 | 416.58 K | $827.60 M |
| 08/06/2026 | $10.89 | $10.77 (-1.1%) | $11.23 | $10.72 | 569.40 K | $810.29 M |
| 08/05/2026 | $11.20 | $10.85 (-3.12%) | $11.20 | $10.82 | 612.54 K | $816.31 M |
| 08/04/2026 | $10.56 | $11.11 (5.21%) | $11.14 | $10.56 | 913.50 K | $835.87 M |
| 08/03/2026 | $10.18 | $10.57 (3.83%) | $10.63 | $10.14 | 685.57 K | $795.24 M |
| 07/31/2026 | $10.05 | $10.08 (0.3%) | $10.15 | $9.85 | 422.01 K | $758.38 M |
| 07/30/2026 | $10.18 | $10.05 (-1.28%) | $10.19 | $10.00 | 587.00 K | $756.12 M |
| 07/29/2026 | $10.27 | $10.00 (-2.63%) | $10.37 | $10.00 | 457.30 K | $752.36 M |
| 07/28/2026 | $10.10 | $10.33 (2.28%) | $10.39 | $10.09 | 431.00 K | $777.19 M |
| 07/27/2026 | $10.15 | $10.04 (-1.08%) | $10.31 | $9.94 | 303.00 K | $755.37 M |
| 07/24/2026 | $9.94 | $10.03 (0.91%) | $10.23 | $9.88 | 443.70 K | $754.62 M |
| 07/23/2026 | $10.21 | $9.91 (-2.94%) | $10.26 | $9.87 | 528.94 K | $745.59 M |
| 07/22/2026 | $10.19 | $10.34 (1.47%) | $10.54 | $10.17 | 363.74 K | $777.94 M |
| 07/21/2026 | $10.00 | $10.23 (2.3%) | $10.41 | $9.99 | 554.40 K | $769.66 M |
| 07/20/2026 | $10.37 | $10.00 (-3.57%) | $10.38 | $9.99 | 451.60 K | $752.36 M |
| 07/17/2026 | $10.36 | $10.33 (-0.29%) | $10.74 | $10.20 | 604.20 K | $777.19 M |
| 07/16/2026 | $10.04 | $10.46 (4.18%) | $10.73 | $9.98 | 974.40 K | $786.97 M |
| 07/15/2026 | $9.81 | $9.86 (0.51%) | $10.00 | $9.70 | 576.25 K | $741.83 M |
| 07/14/2026 | $9.88 | $9.75 (-1.32%) | $10.05 | $9.74 | 669.31 K | $733.55 M |
| 07/13/2026 | $10.70 | $9.93 (-7.2%) | $10.94 | $9.83 | 1.45 M | $747.09 M |
| 07/10/2026 | $10.14 | $10.06 (-0.79%) | $10.22 | $10.00 | 696.34 K | $756.87 M |
| 07/09/2026 | $10.13 | $10.15 (0.2%) | $10.29 | $9.96 | 618.30 K | $763.65 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
