Compound Historical Data

COMP Page 14
Download
Date Close Price change Market cap Trading volume
Aug 24, 2024 $ 52.77
-2.78%
$ 440.81 million $ 23.88 million
Aug 23, 2024 $ 54.29
+6.39%
$ 453.43 million $ 29.93 million
Aug 22, 2024 $ 51.03
+2.63%
$ 426.19 million $ 28.68 million
Aug 21, 2024 $ 49.72
+7.86%
$ 415.27 million $ 46.3 million
Aug 20, 2024 $ 46.09
+6.85%
$ 384.99 million $ 27.66 million
Aug 19, 2024 $ 43.14
+1.56%
$ 360.32 million $ 14.79 million
Aug 18, 2024 $ 42.48
+1.22%
$ 354.8 million $ 15.45 million
Aug 17, 2024 $ 41.97
-1.07%
$ 350.51 million $ 16.13 million
Aug 16, 2024 $ 42.42
-2.66%
$ 354.29 million $ 21.14 million
Aug 15, 2024 $ 43.56
-2.83%
$ 363.86 million $ 17.64 million
Aug 14, 2024 $ 44.83
+1.64%
$ 374.45 million $ 17.56 million
Aug 13, 2024 $ 44.11
+3.85%
$ 368.4 million $ 19.33 million
Aug 12, 2024 $ 42.48
+3.59%
$ 354.76 million $ 20.34 million
Aug 11, 2024 $ 41.04
-0.38%
$ 342.79 million $ 16.97 million
Aug 10, 2024 $ 41.2
-0.15%
$ 344.08 million $ 13.22 million
Aug 9, 2024 $ 41.26
+0.14%
$ 344.59 million $ 21.09 million
Aug 8, 2024 $ 41.2
+10.37%
$ 344.09 million $ 18.2 million
Aug 7, 2024 $ 37.33
-5.36%
$ 311.73 million $ 23.65 million
Aug 6, 2024 $ 39.44
+4.10%
$ 329.38 million $ 42.31 million
Aug 5, 2024 $ 37.89
-7.09%
$ 315.82 million $ 69.74 million
Aug 4, 2024 $ 40.78
-8.20%
$ 339.91 million $ 40.76 million
Aug 3, 2024 $ 44.39
-13.65%
$ 370.05 million $ 39.23 million
Aug 2, 2024 $ 51.4
-3.96%
$ 428.51 million $ 41.83 million
Aug 1, 2024 $ 53.54
+1.49%
$ 446.27 million $ 41.08 million
Jul 31, 2024 $ 52.73
+0.02%
$ 439.53 million $ 37.19 million
Jul 30, 2024 $ 52.73
+6.34%
$ 439.54 million $ 58.27 million
Jul 29, 2024 $ 49.59
+4.32%
$ 413.37 million $ 38.76 million
Jul 28, 2024 $ 47.54
-7.90%
$ 396.27 million $ 18.39 million
Jul 27, 2024 $ 51.62
+0.45%
$ 430.24 million $ 10.79 million
Jul 26, 2024 $ 51.39
+3.24%
$ 428.31 million $ 13.22 million
Jul 25, 2024 $ 49.78
+1.94%
$ 414.93 million $ 20.74 million
Jul 24, 2024 $ 48.84
-2.27%
$ 407.03 million $ 16.1 million
Jul 23, 2024 $ 49.98
-1.15%
$ 416.58 million $ 20.26 million
Jul 22, 2024 $ 50.56
-3.51%
$ 421.35 million $ 15.1 million
Jul 21, 2024 $ 52.4
+1.60%
$ 436.7 million $ 13.7 million
Jul 20, 2024 $ 51.55
-1.00%
$ 429.65 million $ 13.95 million
Jul 19, 2024 $ 52.09
-0.69%
$ 434.14 million $ 18.04 million
Jul 18, 2024 $ 52.46
+3.36%
$ 437.19 million $ 21.88 million
Jul 17, 2024 $ 50.75
-1.81%
$ 423 million $ 17.89 million
Jul 16, 2024 $ 51.69
-0.72%
$ 430.8 million $ 23.48 million
Jul 15, 2024 $ 52.06
+3.26%
$ 433.91 million $ 18.95 million
Jul 14, 2024 $ 50.44
+6.21%
$ 420.39 million $ 12.52 million
Jul 13, 2024 $ 47.51
-0.84%
$ 395.95 million $ 9.33 million
Jul 12, 2024 $ 47.93
+2.70%
$ 399.44 million $ 14.6 million
Jul 11, 2024 $ 46.67
-2.66%
$ 388.93 million $ 21.37 million
Jul 10, 2024 $ 47.94
+0.48%
$ 399.55 million $ 17.42 million
Jul 9, 2024 $ 47.71
+0.19%
$ 397.63 million $ 13.28 million
Jul 8, 2024 $ 47.63
+5.95%
$ 396.93 million $ 25.87 million
Jul 7, 2024 $ 44.96
-5.06%
$ 374.7 million $ 11.45 million
Jul 6, 2024 $ 47.35
+1.17%
$ 394.63 million $ 21.56 million