Compound Historical Data

COMP Page 10
Download
Date Close Price change Market cap Trading volume
Apr 21, 2025 $ 39.85
-1.12%
$ 355.26 million $ 23.38 million
Apr 20, 2025 $ 40.31
-0.47%
$ 359.32 million $ 17.13 million
Apr 19, 2025 $ 40.49
+2.56%
$ 361 million $ 23.68 million
Apr 18, 2025 $ 39.49
+0.89%
$ 352.01 million $ 16.58 million
Apr 17, 2025 $ 39.13
-0.25%
$ 348.85 million $ 20.82 million
Apr 16, 2025 $ 39.23
-1.21%
$ 349.74 million $ 25.56 million
Apr 15, 2025 $ 39.71
-1.27%
$ 354.03 million $ 22.24 million
Apr 14, 2025 $ 40.22
-1.01%
$ 358.59 million $ 26.07 million
Apr 13, 2025 $ 40.63
-3.26%
$ 362.2 million $ 20.15 million
Apr 12, 2025 $ 42
+3.83%
$ 374.42 million $ 21.65 million
Apr 11, 2025 $ 40.45
+3.31%
$ 360.62 million $ 29.71 million
Apr 10, 2025 $ 39.16
-2.19%
$ 349.08 million $ 32.58 million
Apr 9, 2025 $ 40.03
+8.39%
$ 356.9 million $ 39.31 million
Apr 8, 2025 $ 36.94
-6.42%
$ 329.27 million $ 34.77 million
Apr 7, 2025 $ 39.45
-0.63%
$ 351.65 million $ 58.79 million
Apr 6, 2025 $ 39.67
-11.19%
$ 353.62 million $ 41.87 million
Apr 5, 2025 $ 44.67
+0.33%
$ 398.17 million $ 49.31 million
Apr 4, 2025 $ 44.51
-4.75%
$ 396.78 million $ 70.19 million
Apr 3, 2025 $ 46.74
+5.14%
$ 416.7 million $ 132.65 million
Apr 2, 2025 $ 44.46
+0.52%
$ 396.3 million $ 202.2 million
Apr 1, 2025 $ 44.22
+11.65%
$ 394.24 million $ 438.44 million
Mar 31, 2025 $ 39.61
+1.21%
$ 353.1 million $ 27.27 million
Mar 30, 2025 $ 39.13
+1.05%
$ 348.82 million $ 18.95 million
Mar 29, 2025 $ 38.72
-5.67%
$ 345.16 million $ 24.67 million
Mar 28, 2025 $ 41.03
-7.89%
$ 365.75 million $ 29.43 million
Mar 27, 2025 $ 44.54
+0.26%
$ 397.07 million $ 19.37 million
Mar 26, 2025 $ 44.42
-0.30%
$ 395.99 million $ 25.41 million
Mar 25, 2025 $ 44.55
-0.18%
$ 397.14 million $ 21.63 million
Mar 24, 2025 $ 44.54
+4.52%
$ 397.03 million $ 28.21 million
Mar 23, 2025 $ 42.61
-1.34%
$ 379.87 million $ 22.77 million
Mar 22, 2025 $ 43.19
+3.76%
$ 384.98 million $ 22.42 million
Mar 21, 2025 $ 41.62
-3.08%
$ 371.02 million $ 22.53 million
Mar 20, 2025 $ 42.95
-2.68%
$ 382.83 million $ 23.77 million
Mar 19, 2025 $ 44.13
+2.10%
$ 393.35 million $ 32.51 million
Mar 18, 2025 $ 43.22
-0.22%
$ 385.28 million $ 37.57 million
Mar 17, 2025 $ 43.32
+3.27%
$ 384.29 million $ 30.66 million
Mar 16, 2025 $ 41.95
-0.65%
$ 372.13 million $ 33.02 million
Mar 15, 2025 $ 42.22
+3.12%
$ 374.57 million $ 36.42 million
Mar 14, 2025 $ 41.64
+3.84%
$ 369.4 million $ 30.69 million
Mar 13, 2025 $ 40.1
-4.29%
$ 355.77 million $ 36.11 million
Mar 12, 2025 $ 41.9
+3.33%
$ 371.72 million $ 38.5 million
Mar 11, 2025 $ 40.55
-1.72%
$ 358.72 million $ 56.98 million
Mar 10, 2025 $ 41.24
-4.74%
$ 364.84 million $ 43.06 million
Mar 9, 2025 $ 43.28
-11.14%
$ 382.83 million $ 29.92 million
Mar 8, 2025 $ 48.73
-3.71%
$ 431.03 million $ 21.64 million
Mar 7, 2025 $ 50.6
+3.57%
$ 447.62 million $ 28.86 million
Mar 6, 2025 $ 48.85
-5.27%
$ 432.12 million $ 28.26 million
Mar 5, 2025 $ 51.56
+4.28%
$ 456.1 million $ 25.6 million
Mar 4, 2025 $ 49.44
+5.48%
$ 437.26 million $ 45.8 million
Mar 3, 2025 $ 46.87
-13.67%
$ 414.56 million $ 34.01 million