CODI
COMPASS HLDGS-SBI (CODI)
NYSE
$9.75-$0.66 (-6.34%)
Price as of Oct 23, 2026 7:30 PM EDT
  • $776.4M
    Market Cap
  • 30.13%
    1-Year Change
  • Conglomerates
    Industry
  • 1 Month
    -8.28%
    Low Price$10.01
    High Price$11.25
  • 3 Months
    +5.05%
    Low Price$10.00
    High Price$12.71
  • 1 Year
    +30.13%
    Low Price$4.65
    High Price$12.71
Date
Open
High
Low
Close
Change (%)
Volume
10/23/2026
10.17
10.44
10.09
10.41
+0.87%
435,091
10/22/2026
10.20
10.58
10.15
10.32
+0.39%
760,212
10/21/2026
10.37
10.75
10.16
10.28
-0.77%
534,993
10/20/2026
10.01
10.55
9.97
10.36
+3.08%
473,943
10/19/2026
9.99
10.18
9.79
10.05
+0.40%
1,218,836
10/16/2026
10.67
10.84
10.01
10.01
-5.74%
618,696
10/15/2026
10.63
10.73
10.44
10.62
-0.47%
682,860
10/14/2026
10.90
11.05
10.64
10.67
-3.35%
497,463
10/13/2026
10.95
11.09
10.85
11.04
+2.41%
502,573
10/12/2026
10.84
11.48
10.69
10.78
-0.65%
384,085
10/09/2026
10.98
11.20
10.83
10.85
-0.64%
324,670
10/08/2026
10.93
10.97
10.82
10.92
-0.36%
605,275
10/07/2026
10.86
11.03
10.78
10.96
-0.54%
978,754
10/06/2026
11.09
11.17
10.96
11.02
-0.36%
356,442
10/05/2026
10.83
11.14
10.64
11.06
+1.19%
863,597
10/02/2026
11.17
11.17
10.79
10.93
-0.73%
503,366
10/01/2026
10.94
11.10
10.78
11.01
+0.92%
706,461
09/30/2026
11.06
11.09
10.50
10.91
-1.18%
1,137,850
09/29/2026
11.12
11.24
10.95
11.04
-1.43%
625,984
09/28/2026
11.09
11.34
11.09
11.20
-0.44%
467,374
09/25/2026
11.18
11.35
11.09
11.25
0.00%
378,740
09/24/2026
11.30
11.54
11.07
11.25
-0.88%
622,266
09/23/2026
11.33
11.40
11.19
11.35
+0.18%
300,643
09/22/2026
11.41
11.46
11.27
11.33
+1.07%
352,983
09/21/2026
11.11
11.40
10.95
11.21
+1.63%
424,484
09/18/2026
11.06
11.10
10.87
11.03
-0.45%
872,745
09/17/2026
11.17
11.22
11.04
11.08
+0.64%
338,048
09/16/2026
11.14
11.19
10.92
11.01
-0.81%
395,382
09/15/2026
11.19
11.19
11.01
11.10
-1.86%
360,937
09/14/2026
10.98
11.34
10.90
11.31
+2.72%
1,858,785
09/11/2026
11.20
11.20
10.95
11.01
+0.46%
508,815
09/10/2026
11.21
11.25
10.90
10.96
-2.32%
460,058
09/09/2026
11.36
11.50
11.20
11.22
-2.69%
619,938
09/08/2026
11.61
11.71
11.37
11.53
-1.20%
430,684
09/04/2026
11.39
11.75
11.31
11.67
+1.04%
458,455
09/03/2026
11.71
11.75
11.37
11.55
-0.09%
450,699
09/02/2026
11.57
11.68
11.29
11.56
+1.23%
434,104
09/01/2026
11.50
11.66
11.41
11.42
-1.21%
985,027
08/31/2026
11.40
11.64
11.20
11.56
+0.96%
464,639
08/28/2026
11.50
11.66
11.34
11.45
+1.78%
439,457
08/27/2026
11.28
11.42
11.25
11.25
-1.14%
349,185
08/26/2026
11.53
11.63
11.37
11.38
-1.22%
411,031
08/25/2026
11.51
11.70
11.30
11.52
-0.26%
438,601
08/24/2026
11.61
11.79
11.40
11.55
-1.11%
451,563
08/21/2026
11.68
11.96
11.39
11.68
+1.04%
623,839
08/20/2026
11.47
11.79
11.36
11.56
-0.26%
1,130,094
08/19/2026
12.13
12.29
11.59
11.59
-2.44%
948,470
08/18/2026
12.11
12.28
11.88
11.88
-1.82%
580,284
08/17/2026
12.85
13.05
12.01
12.10
-4.80%
1,025,103
08/14/2026
13.00
13.25
12.54
12.71
+3.50%
1,064,033
08/13/2026
12.21
12.77
12.20
12.28
+1.74%
751,869
08/12/2026
12.44
12.49
11.79
12.07
-2.03%
1,875,063
08/11/2026
12.24
13.24
12.07
12.32
+11.19%
2,444,995
08/10/2026
10.89
11.15
10.82
11.08
+0.73%
877,596
08/10/2026
-$0.09 Earnings
08/07/2026
10.83
11.14
10.75
11.00
+2.14%
416,578
08/06/2026
10.89
11.23
10.72
10.77
-0.74%
569,367
08/05/2026
11.20
11.20
10.82
10.85
-2.34%
612,259
08/04/2026
10.56
11.14
10.56
11.11
+5.11%
913,457
08/03/2026
10.18
10.63
10.14
10.57
+4.86%
685,571
07/31/2026
10.05
10.15
9.85
10.08
+0.30%
422,013
07/30/2026
10.18
10.19
10.00
10.05
+0.50%
586,974
07/29/2026
10.27
10.37
10.00
10.00
-3.19%
457,085
07/28/2026
10.10
10.39
10.09
10.33
+2.89%
430,951
07/27/2026
10.15
10.31
9.94
10.04
+0.10%
302,972
07/24/2026
9.94
10.23
9.88
10.03
+1.21%
443,680
07/23/2026
10.21
10.26
9.87
9.91
-4.16%
528,940
07/22/2026
10.19
10.54
10.17
10.34
+1.08%
363,741
07/21/2026
10.00
10.41
9.99
10.23
+2.30%
554,387
07/20/2026
10.37
10.38
9.99
10.00
-3.19%
451,580
07/17/2026
10.36
10.74
10.20
10.33
-1.24%
604,198
07/16/2026
10.04
10.73
9.98
10.46
+6.09%
974,387
07/15/2026
9.81
10.00
9.70
9.86
+1.13%
591,040
07/14/2026
9.88
10.05
9.74
9.75
-1.81%
669,308
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