5 DAY PERFORMANCE
-48.40%
1 MONTH PERFORMANCE
-36.80%
3 MONTH PERFORMANCE
+0.78%
6 MONTH PERFORMANCE
+12.00%
YEAR-TO-DATE PERFORMANCE
+34.17%
1 YEAR PERFORMANCE
-15.93%
Compass Diversified Holdings Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $11.87 | $11.87 (0%) | $12.12 | $11.69 | 469.44 K | $902.83 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 |
| 03/27/2026 | $6.51 | $6.68 (2.61%) | $6.74 | $6.37 | 1.34 M | $502.58 M |
| 03/26/2026 | $6.27 | $6.61 (5.42%) | $6.88 | $6.27 | 1.30 M | $497.31 M |
| 03/25/2026 | $6.91 | $6.38 (-7.67%) | $6.92 | $6.25 | 930.80 K | $480.01 M |
| 03/24/2026 | $6.00 | $6.70 (11.67%) | $6.73 | $5.93 | 1.26 M | $504.08 M |
| 03/23/2026 | $5.83 | $6.10 (4.63%) | $6.12 | $5.71 | 1.11 M | $458.94 M |
| 03/20/2026 | $5.69 | $5.58 (-1.93%) | $5.74 | $5.53 | 1.72 M | $419.82 M |
| 03/19/2026 | $5.74 | $5.68 (-1.05%) | $5.80 | $5.59 | 1.00 M | $427.34 M |
| 03/18/2026 | $5.93 | $5.80 (-2.19%) | $6.05 | $5.77 | 976.66 K | $436.37 M |
| 03/17/2026 | $6.19 | $6.00 (-3.07%) | $6.26 | $5.94 | 891.40 K | $451.42 M |
| 03/16/2026 | $6.24 | $6.05 (-3.04%) | $6.24 | $5.96 | 922.60 K | $455.18 M |
| 03/13/2026 | $6.18 | $6.05 (-2.1%) | $6.29 | $5.98 | 838.64 K | $455.18 M |
| 03/12/2026 | $6.09 | $6.12 (0.49%) | $6.16 | $5.93 | 859.73 K | $460.44 M |
| 03/11/2026 | $6.23 | $6.18 (-0.8%) | $6.32 | $6.05 | 791.26 K | $464.96 M |
| 03/10/2026 | $6.39 | $6.40 (0.16%) | $6.59 | $6.29 | 689.53 K | $481.51 M |
| 03/09/2026 | $6.13 | $6.44 (5.06%) | $6.52 | $6.09 | 877.93 K | $484.52 M |
| 03/06/2026 | $6.70 | $6.33 (-5.52%) | $6.73 | $6.30 | 1.21 M | $476.24 M |
| 03/05/2026 | $6.92 | $6.87 (-0.72%) | $7.02 | $6.62 | 1.37 M | $516.87 M |
| 03/04/2026 | $7.06 | $7.10 (0.57%) | $7.24 | $6.84 | 1.12 M | $534.18 M |
| 03/03/2026 | $6.80 | $7.00 (2.94%) | $7.05 | $6.57 | 1.62 M | $526.65 M |
| 03/02/2026 | $7.37 | $7.32 (-0.68%) | $7.83 | $7.25 | 1.33 M | $550.73 M |
| 02/27/2026 | $8.34 | $7.49 (-10.19%) | $8.34 | $6.97 | 4.84 M | $563.52 M |
| 02/26/2026 | $8.25 | $8.36 (1.33%) | $8.42 | $8.08 | 1.46 M | $628.97 M |
| 02/25/2026 | $8.04 | $8.21 (2.11%) | $8.29 | $7.85 | 1.10 M | $617.69 M |
| 02/24/2026 | $7.84 | $8.10 (3.32%) | $8.32 | $7.82 | 1.59 M | $609.41 M |
| 02/23/2026 | $7.49 | $7.79 (4.01%) | $7.84 | $7.44 | 1.53 M | $586.09 M |
| 02/20/2026 | $7.20 | $7.57 (5.14%) | $7.59 | $7.08 | 1.25 M | $569.54 M |
| 02/19/2026 | $6.78 | $7.21 (6.34%) | $7.31 | $6.72 | 1.41 M | $542.45 M |
| 02/18/2026 | $6.71 | $6.85 (2.09%) | $7.20 | $6.63 | 1.17 M | $515.37 M |
| 02/17/2026 | $6.37 | $6.85 (7.54%) | $7.11 | $6.32 | 2.05 M | $515.37 M |
| 02/13/2026 | $6.23 | $6.39 (2.57%) | $6.53 | $6.14 | 1.29 M | $480.76 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.
