5 DAY PERFORMANCE
-37.17%
1 MONTH PERFORMANCE
-43.61%
3 MONTH PERFORMANCE
-3.59%
6 MONTH PERFORMANCE
+31.70%
YEAR-TO-DATE PERFORMANCE
+34.17%
1 YEAR PERFORMANCE
+4.89%
Compass Diversified Holdings Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $9.84 | $10.41 (5.79%) | $10.41 | $9.83 | 2.22 M | $783.21 M |
| 06/25/2026 | $10.24 | $9.85 (-3.81%) | $10.28 | $9.79 | 488.58 K | $741.07 M |
| 06/24/2026 | $10.24 | $10.15 (-0.88%) | $10.34 | $10.04 | 525.40 K | $763.65 M |
| 06/23/2026 | $10.25 | $10.25 (0%) | $10.54 | $10.13 | 563.40 K | $771.17 M |
| 06/22/2026 | $10.09 | $10.33 (2.38%) | $10.66 | $9.94 | 1.09 M | $777.19 M |
| 06/18/2026 | $9.95 | $10.11 (1.61%) | $10.12 | $9.81 | 1.05 M | $760.64 M |
| 06/17/2026 | $10.02 | $9.92 (-1%) | $10.35 | $9.92 | 655.65 K | $746.34 M |
| 06/16/2026 | $10.33 | $10.14 (-1.84%) | $10.46 | $10.01 | 718.10 K | $762.89 M |
| 06/15/2026 | $10.33 | $10.26 (-0.68%) | $10.49 | $10.18 | 1.23 M | $771.92 M |
| 06/12/2026 | $10.24 | $10.28 (0.39%) | $10.69 | $10.19 | 1.31 M | $773.43 M |
| 06/11/2026 | $10.34 | $10.08 (-2.51%) | $10.52 | $9.60 | 2.68 M | $758.38 M |
| 06/10/2026 | $10.64 | $10.92 (2.63%) | $11.11 | $10.61 | 1.66 M | $821.58 M |
| 06/09/2026 | $10.54 | $10.64 (0.95%) | $10.71 | $10.34 | 1.09 M | $800.51 M |
| 06/08/2026 | $10.71 | $10.37 (-3.17%) | $10.91 | $10.37 | 712.00 K | $780.20 M |
| 06/05/2026 | $10.66 | $10.64 (-0.19%) | $10.75 | $10.49 | 558.83 K | $800.51 M |
| 06/04/2026 | $10.78 | $10.67 (-1.02%) | $10.93 | $10.67 | 902.70 K | $802.77 M |
| 06/03/2026 | $10.87 | $10.69 (-1.66%) | $10.88 | $10.55 | 656.31 K | $804.27 M |
| 06/02/2026 | $10.85 | $10.98 (1.2%) | $11.06 | $10.68 | 831.32 K | $826.09 M |
| 06/01/2026 | $11.14 | $10.99 (-1.35%) | $11.28 | $10.91 | 628.77 K | $826.84 M |
| 05/29/2026 | $11.34 | $11.35 (0.09%) | $11.59 | $11.25 | 1.36 M | $853.93 M |
| 05/28/2026 | $11.42 | $11.42 (0%) | $11.85 | $11.28 | 754.53 K | $859.20 M |
| 05/27/2026 | $11.73 | $11.56 (-1.45%) | $11.96 | $11.25 | 586.00 K | $869.73 M |
| 05/26/2026 | $11.48 | $11.59 (0.96%) | $11.65 | $11.42 | 1.12 M | $871.99 M |
| 05/22/2026 | $11.70 | $11.46 (-2.05%) | $11.94 | $11.29 | 640.42 K | $862.20 M |
| 05/21/2026 | $11.87 | $11.70 (-1.43%) | $12.08 | $11.63 | 680.54 K | $880.26 M |
| 05/20/2026 | $11.92 | $11.85 (-0.59%) | $12.13 | $11.70 | 720.20 K | $891.55 M |
| 05/19/2026 | $11.93 | $11.94 (0.08%) | $12.06 | $11.65 | 615.40 K | $898.32 M |
| 05/18/2026 | $12.01 | $12.02 (0.08%) | $12.09 | $11.67 | 683.30 K | $904.34 M |
| 05/15/2026 | $11.96 | $11.97 (0.08%) | $12.28 | $11.63 | 1.12 M | $900.57 M |
| 05/14/2026 | $11.99 | $12.06 (0.58%) | $12.22 | $11.65 | 1.04 M | $907.35 M |
| 05/13/2026 | $11.87 | $11.87 (0%) | $12.12 | $11.69 | 570.38 K | $893.05 M |
| 05/12/2026 | $11.85 | $11.97 (1.01%) | $12.50 | $11.22 | 1.79 M | $900.57 M |
| 05/11/2026 | $12.14 | $12.21 (0.58%) | $12.47 | $11.96 | 952.51 K | $918.63 M |
| 05/08/2026 | $11.91 | $12.48 (4.79%) | $12.59 | $11.82 | 1.12 M | $938.95 M |
| 05/07/2026 | $11.97 | $12.03 (0.5%) | $12.64 | $10.37 | 2.45 M | $905.09 M |
| 05/06/2026 | $11.44 | $11.62 (1.57%) | $11.75 | $11.42 | 528.00 K | $874.24 M |
| 05/05/2026 | $11.81 | $11.63 (-1.52%) | $11.85 | $11.47 | 439.03 K | $874.99 M |
| 05/04/2026 | $11.76 | $11.77 (0.09%) | $12.03 | $11.62 | 649.00 K | $885.53 M |
| 05/01/2026 | $11.90 | $11.80 (-0.84%) | $11.90 | $11.52 | 1.09 M | $887.78 M |
| 04/30/2026 | $11.33 | $11.81 (4.24%) | $11.91 | $10.90 | 1.07 M | $888.54 M |
| 04/29/2026 | $11.56 | $11.35 (-1.82%) | $11.67 | $11.23 | 678.42 K | $853.93 M |
| 04/28/2026 | $11.62 | $11.80 (1.55%) | $11.85 | $11.55 | 540.50 K | $887.78 M |
| 04/27/2026 | $11.46 | $11.60 (1.22%) | $11.69 | $11.42 | 707.90 K | $872.74 M |
| 04/24/2026 | $11.45 | $11.49 (0.35%) | $11.55 | $11.40 | 444.28 K | $864.46 M |
| 04/23/2026 | $11.63 | $11.44 (-1.63%) | $11.72 | $11.27 | 545.21 K | $860.70 M |
| 04/22/2026 | $11.94 | $11.68 (-2.18%) | $11.98 | $11.50 | 845.92 K | $878.76 M |
| 04/21/2026 | $11.44 | $11.81 (3.23%) | $11.96 | $11.26 | 1.68 M | $888.54 M |
| 04/20/2026 | $10.57 | $11.46 (8.42%) | $11.77 | $10.47 | 2.82 M | $862.20 M |
| 04/17/2026 | $10.69 | $10.51 (-1.68%) | $10.79 | $10.51 | 977.75 K | $790.73 M |
| 04/16/2026 | $10.40 | $10.58 (1.73%) | $10.73 | $10.25 | 1.05 M | $796.00 M |
| 04/15/2026 | $10.40 | $10.38 (-0.19%) | $10.42 | $9.94 | 1.23 M | $780.95 M |
| 04/14/2026 | $10.16 | $10.42 (2.56%) | $10.42 | $10.13 | 735.20 K | $783.96 M |
| 04/13/2026 | $9.90 | $10.19 (2.93%) | $10.30 | $9.88 | 960.34 K | $766.65 M |
| 04/10/2026 | $9.90 | $9.79 (-1.11%) | $10.16 | $9.71 | 762.20 K | $736.56 M |
| 04/09/2026 | $9.51 | $9.84 (3.47%) | $10.11 | $9.51 | 1.07 M | $740.32 M |
| 04/08/2026 | $9.90 | $9.60 (-3.03%) | $9.95 | $9.52 | 1.40 M | $722.27 M |
| 04/07/2026 | $9.90 | $9.61 (-2.93%) | $9.95 | $9.53 | 1.69 M | $723.02 M |
| 04/06/2026 | $8.50 | $9.55 (12.35%) | $9.61 | $8.50 | 2.09 M | $718.50 M |
| 04/02/2026 | $7.99 | $8.59 (7.51%) | $8.73 | $7.88 | 1.37 M | $646.28 M |
| 04/01/2026 | $7.90 | $8.18 (3.54%) | $8.35 | $7.79 | 1.64 M | $615.43 M |
| 03/31/2026 | $7.91 | $7.86 (-0.63%) | $8.03 | $7.50 | 1.23 M | $591.35 M |
| 03/30/2026 | $6.85 | $7.67 (11.97%) | $8.09 | $6.76 | 3.51 M | $577.06 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.
