CODI
COMPASS HLDGS-SBI (CODI)
NYSE
$9.85-$0.08 (-0.81%)
Price as of Jul 14, 2026 10:17 AM EDT
  • $747.1M
    Market Cap
  • 58.37%
    1-Year Change
  • Conglomerates
    Industry
  • 1 Month
    -3.40%
    Low Price$9.85
    High Price$11.59
  • 3 Months
    -2.55%
    Low Price$9.85
    High Price$12.48
  • 1 Year
    +58.37%
    Low Price$4.65
    High Price$12.48
Date
Open
High
Low
Close
Change (%)
Volume
07/13/2026
10.70
10.94
9.83
9.93
-1.29%
1,452,610
07/10/2026
10.14
10.22
10.00
10.06
-0.89%
696,344
07/09/2026
10.13
10.29
9.96
10.15
+0.69%
618,295
07/08/2026
9.89
10.18
9.89
10.08
+0.30%
619,626
07/07/2026
10.18
10.20
9.90
10.05
-1.57%
706,933
07/06/2026
10.71
10.73
10.06
10.21
-3.77%
803,909
07/02/2026
11.61
11.71
10.53
10.61
-8.46%
1,069,229
07/01/2026
10.50
11.70
10.48
11.59
+8.72%
1,170,090
06/30/2026
10.18
10.69
9.98
10.66
+5.02%
811,030
06/29/2026
10.41
10.45
10.12
10.15
-2.50%
616,085
06/26/2026
9.84
10.41
9.83
10.41
+5.69%
2,219,683
06/25/2026
10.24
10.28
9.79
9.85
-2.96%
488,581
06/24/2026
10.24
10.34
10.04
10.15
-0.98%
525,397
06/23/2026
10.25
10.54
10.13
10.25
-0.77%
563,389
06/22/2026
10.09
10.66
9.94
10.33
+2.18%
1,090,995
06/18/2026
9.95
10.12
9.81
10.11
+1.92%
1,053,444
06/17/2026
10.02
10.35
9.92
9.92
-2.17%
655,647
06/16/2026
10.33
10.46
10.01
10.14
-1.17%
718,103
06/15/2026
10.33
10.49
10.18
10.26
-0.19%
1,232,074
06/12/2026
10.24
10.69
10.19
10.28
+1.98%
1,310,548
06/11/2026
10.34
10.52
9.60
10.08
-7.69%
2,675,585
06/10/2026
10.64
11.11
10.61
10.92
+2.63%
1,656,646
06/09/2026
10.54
10.71
10.34
10.64
+2.60%
1,085,827
06/08/2026
10.71
10.91
10.37
10.37
-2.54%
711,998
06/05/2026
10.66
10.75
10.49
10.64
-0.28%
558,829
06/04/2026
10.78
10.93
10.67
10.67
-0.19%
902,682
06/03/2026
10.87
10.88
10.55
10.69
-2.64%
656,170
06/02/2026
10.85
11.06
10.68
10.98
-0.09%
831,317
06/01/2026
11.14
11.28
10.91
10.99
-3.17%
628,772
05/29/2026
11.34
11.59
11.25
11.35
-0.61%
1,357,527
05/28/2026
11.42
11.85
11.28
11.42
-1.21%
754,534
05/27/2026
11.73
11.96
11.25
11.56
-0.26%
586,002
05/26/2026
11.48
11.65
11.42
11.59
+1.13%
1,122,442
05/22/2026
11.70
11.94
11.29
11.46
-2.05%
640,422
05/21/2026
11.87
12.08
11.63
11.70
-1.27%
680,540
05/20/2026
11.92
12.13
11.70
11.85
-0.75%
720,156
05/19/2026
11.93
12.06
11.65
11.94
-0.67%
615,398
05/18/2026
12.01
12.09
11.67
12.02
+0.42%
683,290
05/15/2026
11.96
12.28
11.63
11.97
-0.75%
1,121,671
05/14/2026
11.99
12.22
11.65
12.06
+1.60%
1,039,277
05/13/2026
11.87
12.12
11.69
11.87
-0.84%
570,384
05/12/2026
11.85
12.50
11.22
11.97
-1.97%
1,786,596
05/11/2026
12.14
12.47
11.96
12.21
-2.16%
952,512
05/08/2026
11.91
12.59
11.82
12.48
+3.74%
1,117,961
05/07/2026
11.97
12.64
10.37
12.03
+3.53%
2,451,090
05/06/2026
11.44
11.75
11.42
11.62
-0.09%
527,954
05/06/2026
$0.08 Earnings
05/05/2026
11.81
11.85
11.47
11.63
-1.19%
439,033
05/04/2026
11.76
12.03
11.62
11.77
-0.25%
648,983
05/01/2026
11.90
11.90
11.52
11.80
-0.08%
1,094,708
04/30/2026
11.33
11.91
10.90
11.81
+4.05%
1,067,120
04/29/2026
11.56
11.67
11.23
11.35
-3.81%
678,419
04/28/2026
11.62
11.85
11.55
11.80
+1.72%
540,487
04/27/2026
11.46
11.69
11.42
11.60
+0.96%
707,880
04/24/2026
11.45
11.55
11.40
11.49
+0.44%
444,279
04/23/2026
11.63
11.72
11.27
11.44
-2.05%
545,206
04/22/2026
11.94
11.98
11.50
11.68
-1.10%
845,917
04/21/2026
11.44
11.96
11.26
11.81
+3.05%
1,674,711
04/20/2026
10.57
11.77
10.47
11.46
+9.04%
2,818,904
04/17/2026
10.69
10.79
10.51
10.51
-0.66%
977,745
04/16/2026
10.40
10.73
10.25
10.58
+1.93%
1,049,482
04/15/2026
10.40
10.42
9.94
10.38
-0.38%
1,227,448
04/14/2026
10.16
10.42
10.13
10.42
+2.26%
735,155
04/13/2026
9.90
10.30
9.88
10.19
+4.09%
960,340
04/10/2026
9.90
10.16
9.71
9.79
-0.51%
762,170
04/09/2026
9.51
10.11
9.51
9.84
+2.50%
1,069,914
04/08/2026
9.90
9.95
9.52
9.60
-0.10%
1,403,174
04/07/2026
9.90
9.95
9.53
9.61
+0.63%
1,691,179
04/06/2026
8.50
9.61
8.50
9.55
+11.18%
2,086,366
04/02/2026
7.99
8.73
7.88
8.59
+5.01%
1,370,642
04/01/2026
7.90
8.35
7.79
8.18
+4.07%
1,641,219
03/31/2026
7.91
8.03
7.50
7.86
+2.48%
1,232,833
03/30/2026
6.85
8.09
6.76
7.67
+14.82%
3,506,879
03/27/2026
6.51
6.74
6.37
6.68
+1.06%
1,336,367
03/26/2026
6.27
6.88
6.27
6.61
+3.61%
1,299,088
03/25/2026
6.91
6.92
6.25
6.38
-4.78%
930,763
03/24/2026
6.00
6.73
5.93
6.70
+9.84%
1,257,733
03/23/2026
5.83
6.12
5.71
6.10
+9.32%
1,111,550
03/20/2026
5.69
5.74
5.53
5.58
-1.76%
1,721,816
03/19/2026
5.74
5.80
5.59
5.68
-2.07%
1,002,026
03/18/2026
5.93
6.05
5.77
5.80
-3.33%
976,664
03/17/2026
6.19
6.26
5.94
6.00
-0.83%
891,294
03/16/2026
6.24
6.24
5.96
6.05
0.00%
922,559
03/13/2026
6.18
6.29
5.98
6.05
-1.14%
838,636
03/12/2026
6.09
6.16
5.93
6.12
-0.97%
859,727
03/11/2026
6.23
6.32
6.05
6.18
-3.44%
791,255
03/10/2026
6.39
6.59
6.29
6.40
-0.62%
689,530
03/09/2026
6.13
6.52
6.09
6.44
+1.74%
877,927
03/06/2026
6.70
6.73
6.30
6.33
-7.86%
1,206,350
03/05/2026
6.92
7.02
6.62
6.87
-3.24%
1,368,141
03/04/2026
7.06
7.24
6.84
7.10
+1.43%
1,115,095
03/03/2026
6.80
7.05
6.57
7.00
-4.37%
1,624,809
03/02/2026
7.37
7.83
7.25
7.32
-2.27%
1,325,875
02/27/2026
8.34
8.34
6.97
7.49
-10.41%
4,841,249
02/26/2026
8.25
8.42
8.08
8.36
+1.83%
1,463,879
02/26/2026
$0.86 Earnings
02/25/2026
8.04
8.29
7.85
8.21
+1.36%
1,102,191
02/24/2026
7.84
8.32
7.82
8.10
+3.98%
1,592,509
02/23/2026
7.49
7.84
7.44
7.79
+2.91%
1,534,516
02/20/2026
7.20
7.59
7.08
7.57
+4.99%
1,245,692