Daily trading records

D/B/A Compass Diversified Holdings Historical Stock Prices by Trading Day

Direct answer

Review 60 recent trading days for D/B/A Compass Diversified Holdings.

The verified trading-day record runs from July 10, 2026 through October 2, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free D/B/A Compass Diversified Holdings email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review D/B/A Compass Diversified Holdings's price trend and period performance.

The chart connects verified session closes from July 9, 2026 through October 2, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

-2.84%

From the September 25, 2026 close of $11.25 to $10.93 on October 2, 2026.

20-session performance

-5.37%

From the September 3, 2026 close of $11.55 to $10.93 on October 2, 2026.

60-session performance

+7.68%

From the July 9, 2026 close of $10.15 to $10.93 on October 2, 2026.

D/B/A Compass Diversified Holdings Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$11.17$11.17$10.79$10.93503,366-$0.08 (-0.73%)
$10.94$11.10$10.775$11.01706,462+$0.10 (+0.92%)
$11.06$11.09$10.50$10.911,137,851-$0.13 (-1.18%)
$11.12$11.24$10.945$11.04625,984-$0.16 (-1.43%)
$11.09$11.34$11.09$11.20467,374-$0.05 (-0.44%)
$11.18$11.35$11.09$11.25378,741$0.00 (0.00%)
$11.30$11.54$11.07$11.25622,267-$0.10 (-0.88%)
$11.33$11.40$11.19$11.35300,574+$0.02 (+0.18%)
$11.41$11.46$11.265$11.33352,985+$0.12 (+1.07%)
$11.11$11.3999$10.95$11.21424,485+$0.18 (+1.63%)
$11.06$11.10$10.87$11.03872,746-$0.05 (-0.45%)
$11.17$11.222$11.035$11.08338,049+$0.07 (+0.64%)
$11.14$11.185$10.92$11.01395,383-$0.09 (-0.81%)
$11.19$11.19$11.0135$11.10360,937-$0.21 (-1.86%)
$10.98$11.34$10.895$11.311,504,686+$0.30 (+2.72%)
$11.20$11.20$10.95$11.01466,116+$0.05 (+0.46%)
$11.205$11.25$10.90$10.96460,058-$0.26 (-2.32%)
$11.36$11.50$11.20$11.22619,939-$0.31 (-2.69%)
$11.61$11.7099$11.37$11.53430,687-$0.14 (-1.20%)
$11.39$11.75$11.305$11.67458,455+$0.12 (+1.04%)
$11.71$11.746$11.37$11.55450,700-$0.01 (-0.09%)
$11.57$11.68$11.29$11.56434,104+$0.14 (+1.23%)
$11.50$11.66$11.41$11.42985,027-$0.14 (-1.21%)
$11.40$11.635$11.20$11.56464,639+$0.11 (+0.96%)
$11.50$11.6598$11.34$11.45439,457+$0.20 (+1.78%)
$11.28$11.42$11.25$11.25349,186-$0.13 (-1.14%)
$11.53$11.63$11.37$11.38411,032-$0.14 (-1.22%)
$11.51$11.70$11.30$11.52438,601-$0.03 (-0.26%)
$11.61$11.79$11.4001$11.55451,564-$0.13 (-1.11%)
$11.68$11.955$11.39$11.68623,840+$0.12 (+1.04%)
$11.47$11.79$11.362$11.561,130,094-$0.03 (-0.26%)
$12.13$12.293$11.59$11.59948,470-$0.29 (-2.44%)
$12.11$12.28$11.88$11.88580,285-$0.22 (-1.82%)
$12.85$13.05$12.005$12.101,025,103-$0.61 (-4.80%)
$13.00$13.25$12.54$12.711,064,033+$0.43 (+3.50%)
$12.21$12.7711$12.20$12.28751,870+$0.21 (+1.74%)
$12.44$12.49$11.79$12.071,034,836-$0.25 (-2.03%)
$12.24$13.24$12.07$12.322,444,996+$1.24 (+11.19%)
$10.89$11.15$10.82$11.08877,607+$0.08 (+0.73%)
$10.83$11.14$10.7453$11.00416,579+$0.23 (+2.14%)
$10.89$11.232$10.72$10.77569,368-$0.08 (-0.74%)
$11.20$11.20$10.815$10.85612,541-$0.26 (-2.34%)
$10.56$11.14$10.56$11.11913,457+$0.54 (+5.11%)
$10.18$10.628$10.135$10.57685,572+$0.49 (+4.86%)
$10.05$10.15$9.85$10.08422,013+$0.03 (+0.30%)
$10.18$10.19$10.00$10.05586,974+$0.05 (+0.50%)
$10.27$10.37$10.00$10.00457,296-$0.33 (-3.19%)
$10.10$10.39$10.09$10.33430,954+$0.29 (+2.89%)
$10.15$10.305$9.94$10.04302,972+$0.01 (+0.10%)
$9.94$10.23$9.8806$10.03443,681+$0.12 (+1.21%)
$10.21$10.26$9.87$9.91528,940-$0.43 (-4.16%)
$10.19$10.54$10.17$10.34363,741+$0.11 (+1.08%)
$10.00$10.41$9.99$10.23554,388+$0.23 (+2.30%)
$10.37$10.38$9.99$10.00451,581-$0.33 (-3.19%)
$10.36$10.74$10.20$10.33604,199-$0.13 (-1.24%)
$10.04$10.73$9.98$10.46974,388+$0.60 (+6.09%)
$9.81$10.00$9.695$9.86576,249+$0.11 (+1.13%)
$9.88$10.05$9.74$9.75669,309-$0.18 (-1.81%)
$10.70$10.94$9.83$9.931,452,610-$0.13 (-1.29%)
$10.14$10.2194$10.001$10.06696,344-$0.09 (-0.89%)

Verified data

Trading days shown
60
Coverage start
July 10, 2026
Coverage end
October 2, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the D/B/A Compass Diversified Holdings company profile.Review D/B/A Compass Diversified Holdings valuation and profitability metrics.Review D/B/A Compass Diversified Holdings analyst price targets.

Read the frequently asked questions.

What is D/B/A Compass Diversified Holdings's latest verified closing price?

D/B/A Compass Diversified Holdings closed at $10.93 on October 2, 2026.

What period does D/B/A Compass Diversified Holdings's price history cover?

The page shows 60 verified sessions from July 10, 2026 through October 2, 2026.

What data is included in D/B/A Compass Diversified Holdings's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does D/B/A Compass Diversified Holdings's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for D/B/A Compass Diversified Holdings's daily prices?

Daily aggregate prices are provided by Polygon.