5 DAY PERFORMANCE
-44.43%
1 MONTH PERFORMANCE
-35.79%
3 MONTH PERFORMANCE
-43.80%
6 MONTH PERFORMANCE
-20.49%
YEAR-TO-DATE PERFORMANCE
+34.17%
1 YEAR PERFORMANCE
-15.82%
Compass Diversified Holdings Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/08/2026 | $9.89 | $10.08 (1.92%) | $10.18 | $9.89 | 619.63 K | $758.38 M |
| 07/07/2026 | $10.18 | $10.05 (-1.28%) | $10.20 | $9.90 | 706.93 K | $756.12 M |
| 07/06/2026 | $10.71 | $10.21 (-4.67%) | $10.73 | $10.06 | 803.91 K | $768.16 M |
| 07/02/2026 | $11.61 | $10.61 (-8.61%) | $11.71 | $10.53 | 1.07 M | $798.25 M |
| 07/01/2026 | $10.50 | $11.59 (10.38%) | $11.70 | $10.48 | 1.17 M | $871.99 M |
| 06/30/2026 | $10.18 | $10.66 (4.72%) | $10.69 | $9.98 | 811.03 K | $802.02 M |
| 06/29/2026 | $10.41 | $10.15 (-2.5%) | $10.45 | $10.12 | 616.10 K | $763.65 M |
| 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 |
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.
