Compound Historical Data

COMP Page 10
Download
Date Close Price change Market cap Trading volume
Jun 26, 6 PM $ 15.74
-0.37%
$ 157.39 million $ 9.61 million
Jun 26, 5 PM $ 15.8
+0.84%
$ 157.97 million $ 10.19 million
Jun 26, 4 PM $ 15.67
+0.74%
$ 156.65 million $ 10.72 million
Jun 26, 3 PM $ 15.55
+0.36%
$ 155.49 million $ 10.48 million
Jun 26, 2 PM $ 15.49
+1.11%
$ 154.93 million $ 10.55 million
Jun 26, 1 PM $ 15.32
+1.14%
$ 153.24 million $ 10.94 million
Jun 26, 12 PM $ 15.15
-0.20%
$ 151.52 million $ 11.72 million
Jun 26, 11 AM $ 15.18
+0.65%
$ 151.81 million $ 12.69 million
Jun 26, 10 AM $ 15.08
-1.70%
$ 150.83 million $ 12.41 million
Jun 26, 9 AM $ 15.34
-1.37%
$ 153.44 million $ 12.36 million
Jun 26, 8 AM $ 15.56
-0.47%
$ 155.57 million $ 12.7 million
Jun 26, 7 AM $ 15.63
-0.28%
$ 156.31 million $ 13.94 million
Jun 26, 6 AM $ 15.68
+1.28%
$ 156.75 million $ 23.94 million
Jun 26, 5 AM $ 15.48
+0.67%
$ 154.77 million $ 23.32 million
Jun 26, 4 AM $ 15.47
-0.10%
$ 154.58 million $ 23.3 million
Jun 26, 3 AM $ 15.48
+1.70%
$ 154.74 million $ 23.45 million
Jun 26, 2 AM $ 15.23
-1.84%
$ 152.16 million $ 23.13 million
Jun 26, 1 AM $ 15.51
-0.54%
$ 155.01 million $ 23.02 million
Jun 26, 12 AM $ 15.6
-0.47%
$ 155.85 million $ 22.75 million
Jun 25, 11 PM $ 15.67
+0.46%
$ 156.58 million $ 22.62 million
Jun 25, 10 PM $ 15.6
+0.17%
$ 155.87 million $ 22.76 million
Jun 25, 9 PM $ 15.57
+0.90%
$ 155.61 million $ 22.54 million
Jun 25, 8 PM $ 15.43
-0.03%
$ 154.22 million $ 22.7 million
Jun 25, 7 PM $ 15.44
-0.31%
$ 154.26 million $ 22.63 million
Jun 25, 6 PM $ 15.48
-0.92%
$ 154.73 million $ 22.59 million
Jun 25, 5 PM $ 15.63
+1.66%
$ 156.17 million $ 22.35 million
Jun 25, 4 PM $ 15.37
-0.66%
$ 153.62 million $ 21.88 million
Jun 25, 3 PM $ 15.48
+0.33%
$ 154.65 million $ 22.31 million
Jun 25, 2 PM $ 15.42
+3.02%
$ 154.14 million $ 22.07 million
Jun 25, 1 PM $ 14.97
-4.13%
$ 149.64 million $ 21.54 million
Jun 25, 12 PM $ 15.61
-0.60%
$ 156.03 million $ 20.86 million
Jun 25, 11 AM $ 15.71
-0.44%
$ 156.97 million $ 19.79 million
Jun 25, 10 AM $ 15.78
-1.20%
$ 157.66 million $ 19.7 million
Jun 25, 9 AM $ 15.97
+0.09%
$ 159.58 million $ 19.39 million
Jun 25, 8 AM $ 15.95
-0.54%
$ 159.44 million $ 18.85 million
Jun 25, 7 AM $ 16.04
-5.01%
$ 160.3 million $ 17.48 million
Jun 25, 6 AM $ 16.89
+0.63%
$ 168.75 million $ 7.33 million
Jun 25, 5 AM $ 16.78
+0.54%
$ 167.69 million $ 7.26 million
Jun 25, 4 AM $ 16.69
+0.94%
$ 166.79 million $ 7.44 million
Jun 25, 3 AM $ 16.54
-0.16%
$ 165.24 million $ 7.45 million
Jun 25, 2 AM $ 16.56
-0.05%
$ 165.5 million $ 7.49 million
Jun 25, 1 AM $ 16.57
-0.61%
$ 165.58 million $ 7.58 million
Jun 25, 12 AM $ 16.67
+0.18%
$ 166.6 million $ 7.58 million
Jun 24, 11 PM $ 16.64
+0.19%
$ 166.29 million $ 7.53 million
Jun 24, 10 PM $ 16.61
-0.21%
$ 165.97 million $ 7.56 million
Jun 24, 9 PM $ 16.64
-0.03%
$ 166.32 million $ 7.57 million
Jun 24, 8 PM $ 16.65
+1.46%
$ 166.38 million $ 7.49 million
Jun 24, 7 PM $ 16.41
-0.14%
$ 163.97 million $ 7.24 million
Jun 24, 6 PM $ 16.43
+0.29%
$ 164.2 million $ 7.19 million
Jun 24, 5 PM $ 16.38
+0.58%
$ 163.73 million $ 6.92 million