Daily trading records

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

D/B/A Compass Diversified Holdings daily open, high, low, close, volume and pri…

Direct answer

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

The verified trading-day record runs from May 21, 2026 through August 17, 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 May 20, 2026 through August 17, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

+9.21%

From the August 10, 2026 close of $11.08 to $12.10 on August 17, 2026.

20-session performance

+21.00%

From the July 20, 2026 close of $10.00 to $12.10 on August 17, 2026.

60-session performance

+2.11%

From the May 20, 2026 close of $11.85 to $12.10 on August 17, 2026.

D/B/A Compass Diversified Holdings Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$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%)
$10.13$10.29$9.96$10.15618,295+$0.07 (+0.69%)
$9.89$10.18$9.89$10.08619,626+$0.03 (+0.30%)
$10.18$10.20$9.904$10.05706,934-$0.16 (-1.57%)
$10.71$10.73$10.055$10.21803,909-$0.40 (-3.77%)
$11.61$11.7105$10.532$10.611,069,230-$0.98 (-8.46%)
$10.50$11.70$10.475$11.591,170,091+$0.93 (+8.72%)
$10.18$10.69$9.98$10.66811,030+$0.51 (+5.02%)
$10.41$10.445$10.115$10.15616,086-$0.26 (-2.50%)
$9.84$10.41$9.83$10.412,219,684+$0.56 (+5.69%)
$10.24$10.28$9.79$9.85488,581-$0.30 (-2.96%)
$10.24$10.34$10.04$10.15525,398-$0.10 (-0.98%)
$10.25$10.54$10.13$10.25563,390-$0.08 (-0.77%)
$10.09$10.66$9.94$10.331,090,995+$0.22 (+2.18%)
$9.95$10.12$9.81$10.111,053,444+$0.19 (+1.92%)
$10.02$10.35$9.92$9.92655,647-$0.22 (-2.17%)
$10.33$10.455$10.011$10.14718,103-$0.12 (-1.17%)
$10.33$10.49$10.18$10.261,232,074-$0.02 (-0.19%)
$10.24$10.69$10.185$10.281,310,549+$0.20 (+1.98%)
$10.34$10.52$9.60$10.082,675,585-$0.84 (-7.69%)
$10.64$11.105$10.605$10.921,656,646+$0.28 (+2.63%)
$10.54$10.71$10.3402$10.641,085,828+$0.27 (+2.60%)
$10.71$10.91$10.37$10.37711,999-$0.27 (-2.54%)
$10.66$10.75$10.49$10.64558,829-$0.03 (-0.28%)
$10.78$10.93$10.67$10.67902,683-$0.02 (-0.19%)
$10.87$10.875$10.55$10.69656,313-$0.29 (-2.64%)
$10.85$11.06$10.68$10.98831,318-$0.01 (-0.09%)
$11.14$11.28$10.91$10.99628,772-$0.36 (-3.17%)
$11.34$11.59$11.25$11.351,357,527-$0.07 (-0.61%)
$11.42$11.85$11.275$11.42754,535-$0.14 (-1.21%)
$11.73$11.96$11.25$11.56586,002-$0.03 (-0.26%)
$11.48$11.65$11.42$11.591,122,442+$0.13 (+1.13%)
$11.70$11.94$11.2901$11.46640,423-$0.24 (-2.05%)
$11.87$12.08$11.63$11.70680,541-$0.15 (-1.27%)

Verified data

Trading days shown
60
Coverage start
May 21, 2026
Coverage end
August 17, 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 $12.10 on August 17, 2026.

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

The page shows 60 verified sessions from May 21, 2026 through August 17, 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.