D/B/A Compass Diversified Holdings Shares of Beneficial Interest CODI
Open calendar →D/B/A Compass Diversified Holdings Shares of Beneficial Interest · Company · NYSE
USD closing-price chart (daily close from yfinance · Last year)
USD 6.67 → 10.34 · 55.0%
Numbered dotted lines mark the filtered filings under Announcement Events below.
Price & SEC Filing History 22 Jul 2025 — 23 Jul 2026 (Last year)
Daily NYSE prices are sourced from yfinance. Yellow highlighting marks an intraday rise or a gap up between adjacent trading sessions. SEC acceptance times are converted to US Eastern time: pre-market filings appear below that day’s OHLCV row; filings accepted after the 09:30 ET open appear above it. The SEC does not publish an exact first-public-availability timestamp, so acceptance time is the best available proxy.
Date
Open
High
Low
Close
Volume
No data yet
10.1900
10.5400
10.1700
10.3400
273,401
10.0000
10.4100
9.9900
10.2300
554,400
10.3700
10.3800
9.9900
10.0000
451,600
Weekend
Weekend
10.3600
10.7400
10.2000
10.3300
604,200
41 · 8-K
After-hours · 16:25 ET
8-K ↗
10.0400
10.7300
9.9800
10.4600
974,400
9.8100
10.0000
9.7000
9.8600
576,200
9.8800
10.0500
9.7400
9.7500
669,300
10.7000
10.9400
9.8300
9.9300
1,452,600
40 · 8-K
Pre-market · 06:11 ET
8-K ↗
Weekend
Weekend
10.1400
10.2200
10.0000
10.0600
696,300
10.1300
10.2900
9.9600
10.1500
618,300
9.8900
10.1800
9.8900
10.0800
619,600
10.1800
10.2000
9.9000
10.0500
706,900
10.7100
10.7300
10.0600
10.2100
803,900
Weekend
Weekend
No trading
11.6100
11.7100
10.5300
10.6100
1,069,200
39 · 8-K
After-hours · 16:16 ET
8-K ↗
10.5000
11.7000
10.4800
11.5900
1,172,300
10.1800
10.6900
9.9800
10.6600
811,000
10.4100
10.4500
10.1200
10.1500
616,100
Weekend
Weekend
9.8400
10.4100
9.8300
10.4100
2,219,700
10.2400
10.2800
9.7900
9.8500
487,200
38 · 8-K
After-hours · 16:15 ET
8-K ↗
10.2400
10.3400
10.0400
10.1500
525,400
10.2500
10.5400
10.1300
10.2500
563,400
10.0900
10.6600
9.9400
10.3300
1,090,900
Weekend
Weekend
No trading
9.9500
10.1200
9.8100
10.1100
1,053,400
10.0200
10.3500
9.9200
9.9200
655,600
10.3300
10.4600
10.0100
10.1400
718,100
10.3300
10.4900
10.1800
10.2600
1,232,100
Weekend
Weekend
10.2400
10.6900
10.1900
10.2800
1,310,500
10.3400
10.5200
9.6000
10.0800
2,675,600
37 · 8-K
Pre-market · 06:31 ET
8-K ↗
10.6400
11.1100
10.6100
10.9200
1,656,600
10.5400
10.7100
10.3400
10.6400
1,085,800
10.7100
10.9100
10.3700
10.3700
712,000
Weekend
Weekend
10.6600
10.7500
10.4900
10.6400
558,800
10.7800
10.9300
10.6700
10.6700
902,700
10.8700
10.8800
10.5500
10.6900
656,300
10.8500
11.0600
10.6800
10.9800
831,300
11.1400
11.2800
10.9100
10.9900
628,700
Weekend
Weekend
11.3400
11.5900
11.2500
11.3500
1,357,500
11.4200
11.8500
11.2800
11.4200
754,500
11.7300
11.9600
11.2500
11.5600
585,800
11.4800
11.6500
11.4200
11.5900
1,122,400
No trading
Weekend
Weekend
36 · 8-K
After-hours · 16:18 ET
8-K ↗
11.7000
11.9400
11.2900
11.4600
640,400
11.8700
12.0800
11.6300
11.7000
680,500
11.9200
12.1300
11.7000
11.8500
720,200
11.9300
12.0600
11.6500
11.9400
615,300
12.0100
12.0900
11.6700
12.0200
683,300
Weekend
Weekend
11.9600
12.2800
11.6300
11.9700
1,121,700
11.9900
12.2200
11.6500
12.0600
1,039,300
11.8700
12.1200
11.6900
11.8700
570,300
11.8500
12.5000
11.2200
11.9700
1,786,600
12.1400
12.4700
11.9600
12.2100
952,400
Weekend
Weekend
11.9100
12.5900
11.8200
12.4800
1,118,000
11.9700
12.6400
10.3700
12.0300
2,451,100
35 · 8-K
After-hours · 16:14 ET
8-K ↗
34 · 10-Q
After-hours · 16:15 ET
10-Q ↗
11.4400
11.7500
11.4200
11.6200
528,000
11.8100
11.8500
11.4700
11.6300
439,000
33 · 8-K
Pre-market · 06:03 ET
8-K ↗
11.7600
12.0300
11.6200
11.7700
649,000
Weekend
Weekend
11.9000
11.9000
11.5200
11.8000
1,094,700
11.3300
11.9100
10.9000
11.8100
1,067,100
11.5600
11.6700
11.2300
11.3500
678,400
11.6200
11.8500
11.5500
11.8000
540,500
11.4600
11.6900
11.4200
11.6000
707,900
Weekend
Weekend
11.4500
11.5500
11.4000
11.4900
444,100
11.6300
11.7200
11.2700
11.4400
545,200
11.9400
11.9800
11.5000
11.6800
845,900
11.4400
11.9600
11.2600
11.8100
1,675,000
10.5700
11.7700
10.4700
11.4600
2,819,000
Weekend
Weekend
10.6900
10.7900
10.5100
10.5100
977,400
10.4000
10.7300
10.2500
10.5800
1,049,500
10.4000
10.4200
9.9400
10.3800
1,227,400
10.1600
10.4200
10.1300
10.4200
735,200
9.9000
10.3000
9.8800
10.1900
960,300
Weekend
Weekend
32 · DEFA14A
After-hours · 16:32 ET
DEFA14A ↗
31 · DEF 14A
After-hours · 16:31 ET
DEF 14A ↗
9.9000
10.1600
9.7100
9.7900
762,200
9.5100
10.1100
9.5100
9.8400
1,069,900
9.9000
9.9500
9.5200
9.6000
1,403,100
9.9000
9.9500
9.5300
9.6100
1,691,200
8.5000
9.6100
8.5000
9.5500
2,086,400
Weekend
Weekend
No trading
7.9900
8.7300
7.8800
8.5900
1,370,500
30 · 8-K
After-hours · 16:12 ET
8-K ↗
7.9000
8.3500
7.7900
8.1800
1,641,200
7.9100
8.0300
7.5000
7.8600
1,232,700
29 · 8-K
After-hours · 17:30 ET
8-K ↗
6.8500
8.0900
6.7600
7.6700
3,506,700
Weekend
Weekend
6.5100
6.7400
6.3700
6.6800
1,336,400
6.2700
6.8800
6.2700
6.6100
1,298,700
6.9100
6.9200
6.2500
6.3800
930,800
6.0000
6.7300
5.9300
6.7000
1,257,700
5.8300
6.1200
5.7100
6.1000
1,111,500
Weekend
Weekend
5.6900
5.7400
5.5300
5.5800
1,721,600
5.7400
5.8000
5.5900
5.6800
1,002,000
5.9300
6.0500
5.7700
5.8000
976,500
6.1900
6.2600
5.9400
6.0000
891,400
6.2400
6.2400
5.9600
6.0500
922,600
Weekend
Weekend
6.1800
6.2900
5.9800
6.0500
838,600
6.0900
6.1600
5.9300
6.1200
859,700
6.2300
6.3200
6.0500
6.1800
791,100
6.3900
6.5900
6.2900
6.4000
689,500
6.1300
6.5200
6.0900
6.4400
877,900
Weekend
Weekend
6.7000
6.7300
6.3000
6.3300
1,206,400
6.9200
7.0200
6.6200
6.8700
1,368,100
7.0600
7.2400
6.8400
7.1000
1,115,100
6.8000
7.0500
6.5700
7.0000
1,624,800
28 · 8-K
Pre-market · 08:12 ET
8-K ↗
7.3700
7.8300
7.2500
7.3200
1,325,900
Weekend
Weekend
8.3400
8.3400
6.9700
7.4900
4,841,200
27 · 10-K
Next filing day · accepted 26 Feb, 21:57 ET
10-K ↗
26 · 8-K
After-hours · 16:18 ET
8-K ↗
8.2500
8.4200
8.0800
8.3600
1,463,900
8.0400
8.2900
7.8500
8.2100
1,101,800
25 · 8-K
After-hours · 16:49 ET
8-K ↗
7.8400
8.3200
7.8200
8.1000
1,592,500
7.4900
7.8400
7.4400
7.7900
1,534,500
Weekend
Weekend
7.2000
7.5900
7.0800
7.5700
1,245,700
6.7800
7.3100
6.7200
7.2100
1,409,000
6.7100
7.2000
6.6300
6.8500
1,169,400
6.3700
7.1100
6.3200
6.8500
2,048,400
No trading
Weekend
Weekend
6.2300
6.5300
6.1400
6.3900
1,288,600
6.6900
6.8100
6.1900
6.2100
846,800
6.8700
6.9300
6.4800
6.6600
894,100
7.1100
7.2000
6.7900
6.8600
644,100
6.9000
7.2400
6.5600
7.0300
1,356,900
Weekend
Weekend
6.3600
7.0800
6.3200
6.8500
1,671,200
6.4700
6.5800
6.2300
6.2800
946,200
6.2800
6.6600
6.2200
6.5500
954,800
6.2700
6.5800
6.1400
6.2900
1,210,900
6.4400
6.6000
6.2100
6.2800
1,136,100
Weekend
Weekend
6.4500
6.7000
6.3600
6.5700
1,208,200
6.3900
6.5600
6.2400
6.5600
1,074,300
6.8800
6.9600
6.2800
6.4000
1,459,700
6.6300
7.0500
6.4000
6.8700
1,596,500
6.1500
6.4900
6.0700
6.2900
1,548,200
Weekend
Weekend
5.7200
6.1300
5.5900
6.1000
1,349,000
5.3700
6.0500
5.3600
5.7600
3,001,100
5.2400
5.3800
5.1700
5.3700
1,027,500
5.4300
5.5000
5.1700
5.2400
1,627,900
No trading
Weekend
Weekend
5.3900
5.7100
5.2700
5.5800
1,800,000
4.8600
5.4000
4.7300
5.4000
3,182,100
24 · 8-K
Pre-market · 06:02 ET
8-K ↗
23 · 8-K
After-hours · 16:14 ET
8-K ↗
22 · 10-Q
After-hours · 16:12 ET
10-Q ↗
5.2100
5.5000
5.1700
5.3900
1,035,700
5.3200
5.3400
5.1300
5.2300
727,700
5.4600
5.4700
5.2800
5.3000
879,200
Weekend
Weekend
5.2300
5.5200
5.1600
5.5000
1,390,000
4.6600
5.3100
4.6600
5.1700
1,347,200
4.8000
4.8400
4.6900
4.7400
830,800
4.7600
4.8700
4.5800
4.8200
1,251,900
21 · 8-K
Pre-market · 06:44 ET
8-K ↗
20 · 8-K
After-hours · 16:33 ET
8-K ↗
4.6400
4.9000
4.6000
4.7700
1,301,700
Weekend
Weekend
4.7600
4.8000
4.6000
4.6500
1,356,600
No trading
4.8500
4.9100
4.6900
4.8000
1,506,500
19 · 8-K
Pre-market · 06:40 ET
8-K ↗
4.7500
5.0800
4.7200
4.8600
1,435,800
4.8600
4.9200
4.6500
4.6800
1,535,900
18 · 8-K
Pre-market · 08:11 ET
8-K ↗
17 · 10-Q
Pre-market · 07:55 ET
10-Q ↗
Weekend
Weekend
4.9200
4.9500
4.8500
4.8900
681,400
No trading
4.8500
5.0000
4.8400
4.9500
690,900
5.0700
5.1000
4.8400
4.8700
881,900
4.7900
5.2400
4.6300
5.1200
3,191,400
Weekend
Weekend
16 · 8-K
After-hours · 16:34 ET
8-K ↗
4.8500
5.0300
4.7500
4.7900
1,891,900
15 · 8-K
After-hours · 16:12 ET
8-K ↗
14 · 10-Q
After-hours · 16:11 ET
10-Q ↗
4.9500
5.0000
4.8900
4.9700
1,359,400
4.8600
5.0400
4.8200
4.8700
1,271,700
4.8500
5.0000
4.8500
4.8900
1,299,700
5.1400
5.1400
4.7800
4.8500
3,304,900
Weekend
Weekend
5.4000
5.5000
5.1100
5.1400
2,467,400
5.4800
5.5400
5.3400
5.3900
1,846,200
13 · 8-K
After-hours · 16:14 ET
8-K ↗
5.8000
5.8500
5.1800
5.4800
3,719,700
6.0400
6.1000
5.7400
5.8500
1,732,400
6.0000
6.2000
5.8800
6.1000
2,163,400
12 · 8-K
Pre-market · 06:52 ET
8-K ↗
11 · 10-K/A
Pre-market · 06:45 ET
10-K/A ↗
Weekend
Weekend
7.0400
7.1000
5.6500
5.7300
4,120,300
7.3900
7.7200
7.3200
7.3800
1,596,200
7.0900
7.3000
6.9200
7.3000
1,188,700
7.1000
7.2000
6.9100
7.0200
1,422,000
7.2200
7.3300
7.0100
7.0400
1,189,300
Weekend
Weekend
7.3000
7.7500
6.6000
7.3600
1,705,200
No trading
6.6200
6.9700
6.5200
6.9100
1,304,600
6.4500
6.7100
6.4000
6.6300
1,330,700
10 · 8-K
After-hours · 16:14 ET
8-K ↗
5.9200
6.4700
5.8000
6.4200
2,454,100
Weekend
Weekend
5.4100
6.0500
5.3700
6.0400
1,553,100
5.7300
5.8900
5.3300
5.3300
1,167,100
5.7800
5.8300
5.6600
5.6700
1,067,700
9 · 8-K
Pre-market · 09:19 ET
8-K ↗
5.8500
5.9300
5.7000
5.7500
1,697,200
5.7000
6.1300
5.3000
5.8800
2,362,600
8 · 8-K
Pre-market · 06:08 ET
8-K ↗
Weekend
Weekend
5.7200
5.8200
5.5600
5.7500
1,329,100
5.5000
5.8200
5.4800
5.7500
2,205,200
5.6000
5.7200
5.4700
5.5400
1,065,000
5.9200
5.9600
5.4500
5.5700
1,781,600
7 · 8-K
After-hours · 16:32 ET
8-K ↗
6.0700
6.1100
5.8600
5.9800
946,900
Weekend
Weekend
5.8500
6.0200
5.8000
5.9500
916,600
6.4000
6.4800
5.9000
5.9000
1,291,900
6.0000
6.5500
5.9900
6.4100
1,338,600
6.0300
6.3600
6.0000
6.0000
1,266,500
6 · 8-K
After-hours · 16:14 ET
8-K ↗
6.2600
6.3400
6.0500
6.1800
1,296,800
Weekend
Weekend
6.3900
6.4900
6.1600
6.3800
1,260,100
6.8500
6.8600
6.3600
6.3600
1,348,800
7.2100
7.3100
6.7700
6.8100
1,097,600
7.4000
7.4700
7.2300
7.3100
1,079,900
7.8900
8.0700
7.2200
7.4500
1,611,700
Weekend
Weekend
7.7900
8.0100
7.7200
8.0000
1,200,300
7.3100
7.6500
7.2800
7.6400
1,161,800
7.9300
7.9300
7.2500
7.2800
1,598,000
7.8000
8.3600
7.8000
8.0400
1,782,200
7.4100
7.9700
7.3500
7.8300
1,693,800
Weekend
Weekend
7.2700
7.5000
7.1000
7.3000
2,505,200
8.1800
8.2400
7.4100
7.4800
2,335,400
8.5200
8.9300
7.7500
8.1100
3,337,200
8.2300
8.8800
8.0700
8.6000
4,012,000
8.9600
9.2400
7.8200
8.4800
7,792,200
Weekend
Weekend
5 · 8-K
After-hours · 16:13 ET
8-K ↗
8.4700
8.9400
7.4900
8.3500
10,754,600
6.4900
7.4400
6.4900
7.3500
4,614,900
6.5600
6.6400
6.4900
6.5400
688,400
6.7300
6.7600
6.4600
6.4900
1,520,300
6.8400
6.8400
6.6000
6.7200
967,100
Weekend
Weekend
6.7400
6.9100
6.6800
6.7300
685,300
4 · 8-K
After-hours · 16:15 ET
8-K ↗
6.5500
6.8000
6.4700
6.6700
916,500
6.6200
6.7000
6.5100
6.5600
946,000
6.5100
6.6300
6.4500
6.6200
740,200
6.7500
6.8000
6.5200
6.5900
519,600
Weekend
Weekend
6.7300
6.7900
6.6400
6.7200
607,300
6.9100
6.9100
6.6800
6.7400
596,000
7.1100
7.1700
6.9300
6.9400
619,700
7.2000
7.3800
7.0800
7.1400
1,473,200
7.2200
7.2500
7.0500
7.1200
1,583,400
Weekend
Weekend
7.3100
7.3500
7.1700
7.2000
1,448,200
7.2400
7.4100
7.1200
7.3000
783,200
7.2900
7.4700
7.0800
7.1600
971,000
7.0400
7.4000
6.9700
7.3000
763,100
7.0500
7.0700
6.9100
7.0200
1,370,800
Weekend
Weekend
7.1900
7.1900
6.9600
7.0100
421,100
7.0400
7.2200
7.0100
7.1800
645,400
7.1000
7.1700
6.9000
7.0200
586,200
3 · 8-K
Pre-market · 06:00 ET
8-K ↗
7.1800
7.2600
7.0600
7.1300
505,400
7.2800
7.3500
7.0700
7.2300
596,300
Weekend
Weekend
7.3700
7.5700
7.1400
7.2800
699,400
7.2200
7.3100
7.1500
7.2900
435,500
7.1400
7.2800
6.9700
7.1900
516,300
7.3200
7.4400
7.1400
7.2300
592,600
2 · 8-K
Pre-market · 06:08 ET
8-K ↗
No trading
Weekend
Weekend
7.2600
7.5900
7.1300
7.5000
976,900
7.6000
7.6100
7.1700
7.1900
585,900
7.4200
7.6100
7.4000
7.5300
519,300
7.6600
7.7200
7.4800
7.4900
608,200
7.6000
7.8100
7.5900
7.6900
781,800
Weekend
Weekend
7.1900
7.7300
7.1700
7.6500
830,200
7.0800
7.2400
7.0600
7.1500
545,700
7.2900
7.3400
7.1600
7.1600
483,500
7.3800
7.5500
7.2300
7.3100
584,300
7.3400
7.3900
7.2300
7.3000
835,200
Weekend
Weekend
7.5900
7.5900
7.3200
7.3400
723,500
7.4900
7.6900
7.3800
7.4500
1,057,500
6.9700
7.6300
6.9600
7.5900
1,301,100
6.6900
7.0400
6.6900
6.9200
843,900
6.7400
6.9200
6.6400
6.6600
717,000
Weekend
Weekend
6.7800
6.9000
6.6900
6.7800
837,300
6.6500
6.8200
6.4700
6.7900
928,300
7.0300
7.0400
6.5600
6.5600
941,400
6.5600
7.1800
6.4600
7.0100
2,315,500
6.4300
6.6000
6.3700
6.5100
894,500
Weekend
Weekend
6.3300
6.4400
6.1900
6.3800
1,140,700
6.3800
6.5600
6.3300
6.3900
756,200
6.5500
6.6100
6.3900
6.4500
911,200
6.7800
6.8300
6.4900
6.5300
810,500
6.9000
6.9200
6.7100
6.7700
1,031,500
1 · 8-K
Pre-market · 06:53 ET
8-K ↗
Weekend
Weekend
6.7400
6.8400
6.6200
6.8300
826,100
6.8900
6.9200
6.7100
6.7300
881,700
6.7200
7.0000
6.6100
6.9600
1,055,400
6.3800
6.7300
6.3800
6.6700
1,085,100
Announcement Events
Each title opens the filing on the SEC website. Registered users can summarise the filing and up to seven relevant exhibits linked within the same SEC submission.