Compound Historical Data

COMP Page 17
Download
Date Close Price change Market cap Trading volume
Mar 27, 2024 $ 77.54
-2.03%
$ 625.77 million $ 41.5 million
Mar 26, 2024 $ 79.15
+2.61%
$ 638.74 million $ 49.07 million
Mar 25, 2024 $ 77.14
+5.61%
$ 622.49 million $ 45.72 million
Mar 24, 2024 $ 73.04
+3.31%
$ 589.41 million $ 29.78 million
Mar 23, 2024 $ 70.69
+0.53%
$ 570.47 million $ 30.88 million
Mar 22, 2024 $ 70.32
-5.59%
$ 567.46 million $ 50.54 million
Mar 21, 2024 $ 74.48
+0.37%
$ 601.02 million $ 51.17 million
Mar 20, 2024 $ 74.21
+11.60%
$ 598.8 million $ 73.06 million
Mar 19, 2024 $ 66.49
-11.36%
$ 536.54 million $ 79.81 million
Mar 18, 2024 $ 75.01
-5.55%
$ 605.3 million $ 50.63 million
Mar 17, 2024 $ 79.42
+4.22%
$ 640.9 million $ 41.26 million
Mar 16, 2024 $ 76.21
-7.24%
$ 614.97 million $ 50.73 million
Mar 15, 2024 $ 82.16
-7.76%
$ 662.95 million $ 73.28 million
Mar 14, 2024 $ 89.07
-2.09%
$ 718.75 million $ 87.23 million
Mar 13, 2024 $ 90.98
+3.80%
$ 734.09 million $ 119.54 million
Mar 12, 2024 $ 87.64
-5.10%
$ 707.17 million $ 115.26 million
Mar 11, 2024 $ 92.35
+5.09%
$ 744.5 million $ 92.52 million
Mar 10, 2024 $ 87.88
-3.60%
$ 708.44 million $ 59.18 million
Mar 9, 2024 $ 91.16
+5.85%
$ 734.85 million $ 68.95 million
Mar 8, 2024 $ 86.12
-3.88%
$ 694.19 million $ 65.68 million
Mar 7, 2024 $ 89.59
+0.32%
$ 722.22 million $ 53.84 million
Mar 6, 2024 $ 89.31
+8.66%
$ 719.92 million $ 77.56 million
Mar 5, 2024 $ 82.19
-7.97%
$ 662.52 million $ 114.42 million
Mar 4, 2024 $ 89.31
-0.11%
$ 719.89 million $ 77.82 million
Mar 3, 2024 $ 89.41
-2.98%
$ 720.67 million $ 56.82 million
Mar 2, 2024 $ 92.16
-3.18%
$ 742.83 million $ 75.68 million
Mar 1, 2024 $ 95.2
+5.16%
$ 767.21 million $ 81.03 million
Feb 29, 2024 $ 90.52
-3.58%
$ 729.53 million $ 151.79 million
Feb 28, 2024 $ 93.88
+11.96%
$ 756.59 million $ 205.44 million
Feb 27, 2024 $ 83.85
+11.92%
$ 675.7 million $ 129.57 million
Feb 26, 2024 $ 74.92
+8.09%
$ 603.73 million $ 124.03 million
Feb 25, 2024 $ 69.31
+2.48%
$ 558.51 million $ 52.03 million
Feb 24, 2024 $ 67.63
+2.52%
$ 544.98 million $ 112.67 million
Feb 23, 2024 $ 65.96
+11.20%
$ 531.57 million $ 134.95 million
Feb 22, 2024 $ 59.32
+3.34%
$ 477.99 million $ 24.73 million
Feb 21, 2024 $ 57.4
-3.79%
$ 462.56 million $ 24.82 million
Feb 20, 2024 $ 59.66
-3.06%
$ 480.66 million $ 28.8 million
Feb 19, 2024 $ 61.54
+1.76%
$ 495.56 million $ 32.75 million
Feb 18, 2024 $ 60.48
+3.65%
$ 486.97 million $ 23.21 million
Feb 17, 2024 $ 58.35
-0.50%
$ 469.81 million $ 19.44 million
Feb 16, 2024 $ 58.64
+0.58%
$ 472.19 million $ 34.57 million
Feb 15, 2024 $ 58.3
+0.77%
$ 469.47 million $ 29.42 million
Feb 14, 2024 $ 57.86
+1.48%
$ 465.89 million $ 25.7 million
Feb 13, 2024 $ 57.02
+0.21%
$ 459.12 million $ 31.81 million
Feb 12, 2024 $ 56.9
+3.51%
$ 458.18 million $ 22.39 million
Feb 11, 2024 $ 54.97
+0.29%
$ 442.32 million $ 21.33 million
Feb 10, 2024 $ 54.81
-0.35%
$ 441.04 million $ 30.5 million
Feb 9, 2024 $ 55.01
+1.85%
$ 442.59 million $ 31 million
Feb 8, 2024 $ 54.01
+1.46%
$ 434.54 million $ 22.85 million
Feb 7, 2024 $ 53.23
+1.38%
$ 428.29 million $ 23.31 million