Compound Historical Data

COMP Page 19
Download
Date Close Price change Market cap Trading volume
Dec 18, 2023 $ 50.64
-0.33%
$ 406.3 million $ 36.25 million
Dec 17, 2023 $ 50.81
-4.95%
$ 407.64 million $ 46.77 million
Dec 16, 2023 $ 53.45
+5.55%
$ 428.84 million $ 54.56 million
Dec 15, 2023 $ 50.64
-2.76%
$ 406.16 million $ 91.44 million
Dec 14, 2023 $ 52.07
+2.30%
$ 417.67 million $ 48.37 million
Dec 13, 2023 $ 50.9
-0.10%
$ 408.26 million $ 46.38 million
Dec 12, 2023 $ 50.95
+0.74%
$ 408.66 million $ 40.55 million
Dec 11, 2023 $ 50.58
-9.25%
$ 405.66 million $ 63.08 million
Dec 10, 2023 $ 55.73
+1.53%
$ 446.98 million $ 49.54 million
Dec 9, 2023 $ 54.89
-0.90%
$ 440.21 million $ 59.53 million
Dec 8, 2023 $ 55.39
+4.87%
$ 444.16 million $ 58.68 million
Dec 7, 2023 $ 52.82
+4.21%
$ 422.53 million $ 48.94 million
Dec 6, 2023 $ 50.68
-3.42%
$ 405.44 million $ 55.78 million
Dec 5, 2023 $ 52.48
+2.70%
$ 419.79 million $ 84.87 million
Dec 4, 2023 $ 51.1
-0.20%
$ 408.75 million $ 60.57 million
Dec 3, 2023 $ 51.2
-1.94%
$ 409.54 million $ 42.56 million
Dec 2, 2023 $ 52.21
+1.48%
$ 417.63 million $ 39.64 million
Dec 1, 2023 $ 51.45
+1.61%
$ 411.51 million $ 31.64 million
Nov 30, 2023 $ 50.63
-1.10%
$ 404.96 million $ 26.37 million
Nov 29, 2023 $ 51.19
+0.02%
$ 409.43 million $ 33.16 million
Nov 28, 2023 $ 51.18
+0.46%
$ 409.35 million $ 38.47 million
Nov 27, 2023 $ 50.94
-3.23%
$ 407.44 million $ 43.62 million
Nov 26, 2023 $ 52.65
-1.31%
$ 421.04 million $ 51.19 million
Nov 25, 2023 $ 53.34
+4.12%
$ 426.59 million $ 53.86 million
Nov 24, 2023 $ 51.23
-0.25%
$ 409.71 million $ 40.92 million
Nov 23, 2023 $ 51.36
+1.92%
$ 410.72 million $ 37.51 million
Nov 22, 2023 $ 50.39
+6.44%
$ 402.88 million $ 44.99 million
Nov 21, 2023 $ 47.34
-7.46%
$ 378.48 million $ 63.85 million
Nov 20, 2023 $ 51.16
-2.35%
$ 409.02 million $ 40.37 million
Nov 19, 2023 $ 52.39
+2.68%
$ 413.65 million $ 38.79 million
Nov 18, 2023 $ 51.03
-2.84%
$ 402.85 million $ 51.21 million
Nov 17, 2023 $ 52.52
-2.23%
$ 414.62 million $ 59.59 million
Nov 16, 2023 $ 53.71
-7.06%
$ 424.05 million $ 79.5 million
Nov 15, 2023 $ 57.79
+10.78%
$ 456.24 million $ 92.12 million
Nov 14, 2023 $ 52.17
+1.56%
$ 411.82 million $ 66.31 million
Nov 13, 2023 $ 51.37
-5.66%
$ 405.53 million $ 61.66 million
Nov 12, 2023 $ 54.46
-0.22%
$ 430.42 million $ 59.75 million
Nov 11, 2023 $ 54.58
-0.93%
$ 430.79 million $ 77.6 million
Nov 10, 2023 $ 55.09
+1.42%
$ 434.83 million $ 72.96 million
Nov 9, 2023 $ 54.32
+3.62%
$ 428.7 million $ 98.09 million
Nov 8, 2023 $ 52.42
+2.13%
$ 414.75 million $ 47.18 million
Nov 7, 2023 $ 51.33
-1.34%
$ 405.13 million $ 85.63 million
Nov 6, 2023 $ 52.03
+3.72%
$ 410.62 million $ 44.65 million
Nov 5, 2023 $ 50.16
+2.52%
$ 395.87 million $ 56.68 million
Nov 4, 2023 $ 48.93
+3.65%
$ 386.12 million $ 34.24 million
Nov 3, 2023 $ 47.21
+0.23%
$ 372.54 million $ 33.78 million
Nov 2, 2023 $ 47.11
-2.77%
$ 371.74 million $ 83.46 million
Nov 1, 2023 $ 48.45
+5.60%
$ 382.19 million $ 45.94 million
Oct 31, 2023 $ 45.89
-3.04%
$ 361.93 million $ 51.51 million
Oct 30, 2023 $ 47.33
+0.41%
$ 373.28 million $ 40.05 million