Compound Historical Data

COMP Page 19
Download
Date Close Price change Market cap Trading volume
Oct 28, 2023 $ 46.25
+3.03%
$ 364.73 million $ 27.98 million
Oct 27, 2023 $ 44.89
-1.85%
$ 354.03 million $ 31.33 million
Oct 26, 2023 $ 45.74
+0.09%
$ 360.76 million $ 57.55 million
Oct 25, 2023 $ 45.7
-0.92%
$ 360.38 million $ 48.6 million
Oct 24, 2023 $ 46.13
+1.12%
$ 363.73 million $ 75.54 million
Oct 23, 2023 $ 45.62
+3.65%
$ 359.71 million $ 63.34 million
Oct 22, 2023 $ 44.01
+3.83%
$ 347.01 million $ 48.54 million
Oct 21, 2023 $ 42.38
+5.41%
$ 334.18 million $ 26.1 million
Oct 20, 2023 $ 40.21
+0.39%
$ 316.99 million $ 27.92 million
Oct 19, 2023 $ 40.05
+0.45%
$ 315.74 million $ 24.63 million
Oct 18, 2023 $ 39.87
-0.71%
$ 314.37 million $ 22.18 million
Oct 17, 2023 $ 40.16
-3.02%
$ 316.56 million $ 22.3 million
Oct 16, 2023 $ 41.42
+1.05%
$ 326.48 million $ 26.98 million
Oct 15, 2023 $ 40.99
-0.22%
$ 323.08 million $ 18.48 million
Oct 14, 2023 $ 41.08
+1.25%
$ 323.8 million $ 16.59 million
Oct 13, 2023 $ 40.57
-0.30%
$ 319.79 million $ 16.46 million
Oct 12, 2023 $ 40.69
-1.68%
$ 320.76 million $ 20.25 million
Oct 11, 2023 $ 41.39
+0.19%
$ 326.24 million $ 20.76 million
Oct 10, 2023 $ 41.31
-0.68%
$ 325.63 million $ 27.36 million
Oct 9, 2023 $ 41.6
-2.90%
$ 327.77 million $ 61.7 million
Oct 8, 2023 $ 42.83
-1.16%
$ 337.52 million $ 16.54 million
Oct 7, 2023 $ 43.34
-2.22%
$ 341.47 million $ 24.11 million
Oct 6, 2023 $ 44.32
+4.58%
$ 349.23 million $ 30.48 million
Oct 5, 2023 $ 42.38
-4.44%
$ 333.9 million $ 39.88 million
Oct 4, 2023 $ 44.34
-0.07%
$ 349.4 million $ 29.47 million
Oct 3, 2023 $ 44.37
-3.20%
$ 349.61 million $ 46.49 million
Oct 2, 2023 $ 45.84
-4.32%
$ 361.18 million $ 60.87 million
Oct 1, 2023 $ 47.91
+2.17%
$ 377.46 million $ 53.36 million
Sep 30, 2023 $ 46.9
-4.48%
$ 369.5 million $ 51.68 million
Sep 29, 2023 $ 49.14
-0.61%
$ 387.1 million $ 73.05 million
Sep 28, 2023 $ 49.44
+19.67%
$ 388.27 million $ 137.82 million
Sep 27, 2023 $ 41.32
+5.33%
$ 324.43 million $ 37.89 million
Sep 26, 2023 $ 39.22
-1.37%
$ 307.99 million $ 28.16 million
Sep 25, 2023 $ 39.77
-1.78%
$ 312.26 million $ 36.82 million
Sep 24, 2023 $ 40.49
+0.14%
$ 316 million $ 17.52 million
Sep 23, 2023 $ 40.44
+1.91%
$ 315.58 million $ 20.57 million
Sep 22, 2023 $ 39.68
+2.64%
$ 309.65 million $ 21.36 million
Sep 21, 2023 $ 38.66
-3.52%
$ 301.66 million $ 36.61 million
Sep 20, 2023 $ 40.07
+0.12%
$ 312.65 million $ 22.27 million
Sep 19, 2023 $ 40.02
+1.32%
$ 312.26 million $ 48.92 million
Sep 18, 2023 $ 39.5
+1.99%
$ 308.16 million $ 44.59 million
Sep 17, 2023 $ 38.73
-3.96%
$ 302.1 million $ 24.26 million
Sep 16, 2023 $ 40.33
-2.10%
$ 314.59 million $ 33.96 million
Sep 15, 2023 $ 41.19
+4.62%
$ 321.29 million $ 40.34 million
Sep 14, 2023 $ 39.37
-0.38%
$ 307.09 million $ 38.89 million
Sep 13, 2023 $ 39.54
+7.33%
$ 308.42 million $ 102.78 million
Sep 12, 2023 $ 36.84
+2.52%
$ 287.37 million $ 23.88 million
Sep 11, 2023 $ 35.94
-3.58%
$ 280.32 million $ 26.78 million
Sep 10, 2023 $ 37.27
-5.18%
$ 290.68 million $ 34.5 million
Sep 9, 2023 $ 39.31
-0.99%
$ 306.56 million $ 16.88 million