Compound Historical Data

COMP Page 10
Download
Date Close Price change Market cap Trading volume
Aug 15, 9 PM $16.24
+0.32%
$162.44 million $2.54 million
Aug 15, 8 PM $16.19
-0.09%
$161.92 million $2.52 million
Aug 15, 7 PM $16.21
-0.19%
$162.07 million $2.51 million
Aug 15, 6 PM $16.24
+0.27%
$162.37 million $2.54 million
Aug 15, 5 PM $16.19
+0.00%
$161.93 million $2.35 million
Aug 15, 4 PM $16.19
+0.08%
$161.92 million $2.4 million
Aug 15, 3 PM $16.18
+0.22%
$161.8 million $2.46 million
Aug 15, 2 PM $16.14
-0.02%
$161.44 million $2.52 million
Aug 15, 1 PM $16.15
+0.01%
$161.48 million $2.6 million
Aug 15, 12 PM $16.15
-0.01%
$161.46 million $2.73 million
Aug 15, 11 AM $16.15
-0.04%
$161.47 million $3.05 million
Aug 15, 10 AM $16.15
-0.32%
$161.54 million $3.21 million
Aug 15, 9 AM $16.21
+0.49%
$162.06 million $3.23 million
Aug 15, 8 AM $16.13
+0.34%
$161.27 million $3.4 million
Aug 15, 7 AM $16.07
-0.15%
$160.73 million $3.45 million
Aug 15, 6 AM $16.14
-0.14%
$161.36 million $3.64 million
Aug 15, 5 AM $16.16
+0.41%
$161.58 million $3.69 million
Aug 15, 4 AM $16.09
+0.38%
$160.93 million $3.78 million
Aug 15, 3 AM $16.03
-0.69%
$160.32 million $3.77 million
Aug 15, 2 AM $16.14
-0.02%
$161.44 million $3.86 million
Aug 15, 1 AM $16.15
+0.04%
$161.47 million $3.9 million
Aug 15, 12 AM $16.14
-0.21%
$161.4 million $3.88 million
Aug 14, 11 PM $16.17
+0.43%
$161.74 million $3.9 million
Aug 14, 10 PM $16.1
-0.02%
$161.04 million $3.9 million
Aug 14, 9 PM $16.11
+0.00%
$161.08 million $3.9 million
Aug 14, 8 PM $16.11
-0.12%
$161.08 million $3.94 million
Aug 14, 7 PM $16.13
+0.02%
$161.28 million $3.95 million
Aug 14, 6 PM $16.13
-0.29%
$161.26 million $3.91 million
Aug 14, 5 PM $16.17
-0.13%
$161.73 million $3.87 million
Aug 14, 4 PM $16.19
+0.75%
$161.94 million $3.8 million
Aug 14, 3 PM $16.07
+0.57%
$160.73 million $3.86 million
Aug 14, 2 PM $15.98
-0.03%
$159.81 million $3.82 million
Aug 14, 1 PM $15.99
+0.18%
$159.86 million $3.79 million
Aug 14, 12 PM $15.96
+0.40%
$159.57 million $3.73 million
Aug 14, 11 AM $15.89
-0.46%
$158.94 million $3.45 million
Aug 14, 10 AM $15.97
+0.34%
$159.67 million $3.3 million
Aug 14, 9 AM $15.91
-0.29%
$159.15 million $3.23 million
Aug 14, 8 AM $15.96
+0.00%
$159.61 million $3.15 million
Aug 14, 7 AM $15.96
-0.17%
$159.6 million $3.08 million
Aug 14, 6 AM $15.99
-0.27%
$159.87 million $2.91 million
Aug 14, 5 AM $16.03
+0.05%
$160.29 million $2.84 million
Aug 14, 4 AM $16.02
+0.12%
$160.21 million $2.79 million
Aug 14, 3 AM $16
-0.55%
$160.02 million $2.88 million
Aug 14, 2 AM $16.09
-0.48%
$160.9 million $3 million
Aug 14, 1 AM $16.17
-0.27%
$161.67 million $3.17 million
Aug 14, 12 AM $16.21
-0.06%
$162.11 million $3.18 million
Aug 13, 11 PM $16.22
-0.01%
$162.2 million $3.16 million
Aug 13, 10 PM $16.22
+0.35%
$162.23 million $3.18 million
Aug 13, 9 PM $16.17
+0.17%
$161.66 million $3.32 million
Aug 13, 8 PM $16.14
-0.23%
$161.39 million $3.39 million