Compound Historical Data

COMP Page 2
Download
Date Close Price change Market cap Trading volume
Feb 22, 2026 $ 17.61
-2.40%
$ 175.53 million $ 10.95 million
Feb 21, 2026 $ 18.04
-1.17%
$ 179.85 million $ 7.79 million
Feb 20, 2026 $ 18.25
+1.09%
$ 182 million $ 9.88 million
Feb 19, 2026 $ 18.06
+1.36%
$ 179.97 million $ 17.7 million
Feb 18, 2026 $ 17.81
-6.66%
$ 177.58 million $ 21.07 million
Feb 17, 2026 $ 19.08
-3.55%
$ 190.24 million $ 15.07 million
Feb 16, 2026 $ 19.78
-4.08%
$ 197.23 million $ 30.78 million
Feb 15, 2026 $ 20.62
+0.94%
$ 205.63 million $ 147.9 million
Feb 14, 2026 $ 20.43
-2.35%
$ 203.66 million $ 112.87 million
Feb 13, 2026 $ 20.92
+28.73%
$ 208.57 million $ 180.62 million
Feb 12, 2026 $ 16.25
+2.39%
$ 162.03 million $ 9.65 million
Feb 11, 2026 $ 15.87
-2.65%
$ 158.26 million $ 8.61 million
Feb 10, 2026 $ 16.3
-3.49%
$ 162.55 million $ 6.92 million
Feb 9, 2026 $ 16.89
-0.37%
$ 168.36 million $ 7.38 million
Feb 8, 2026 $ 16.96
-3.35%
$ 169.12 million $ 6.64 million
Feb 7, 2026 $ 17.55
-0.38%
$ 174.92 million $ 8.06 million
Feb 6, 2026 $ 17.61
+7.62%
$ 175.57 million $ 23.51 million
Feb 5, 2026 $ 16.36
-16.10%
$ 163.14 million $ 17.89 million
Feb 4, 2026 $ 19.51
-1.67%
$ 194.45 million $ 12.49 million
Feb 3, 2026 $ 19.84
+0.76%
$ 197.76 million $ 21.47 million
Feb 2, 2026 $ 19.69
+3.17%
$ 196.35 million $ 15.48 million
Feb 1, 2026 $ 19.08
-3.35%
$ 190.25 million $ 9.34 million
Jan 31, 2026 $ 19.74
-10.20%
$ 196.84 million $ 19.95 million
Jan 30, 2026 $ 21.99
-3.21%
$ 219.2 million $ 11.37 million
Jan 29, 2026 $ 22.72
-5.65%
$ 226.47 million $ 16.43 million
Jan 28, 2026 $ 24.08
+0.86%
$ 240.02 million $ 8.49 million
Jan 27, 2026 $ 23.87
-0.17%
$ 237.98 million $ 7.29 million
Jan 26, 2026 $ 23.91
+1.28%
$ 238.37 million $ 10.14 million
Jan 25, 2026 $ 23.61
-1.07%
$ 235.35 million $ 19.25 million
Jan 24, 2026 $ 23.86
-1.47%
$ 237.9 million $ 6.1 million
Jan 23, 2026 $ 24.22
-0.20%
$ 241.46 million $ 11.71 million
Jan 22, 2026 $ 24.27
+0.06%
$ 241.94 million $ 7.77 million
Jan 21, 2026 $ 24.25
+0.28%
$ 241.8 million $ 8.21 million
Jan 20, 2026 $ 24.19
-5.65%
$ 241.14 million $ 9.82 million
Jan 19, 2026 $ 25.64
-0.88%
$ 255.58 million $ 13.77 million
Jan 18, 2026 $ 25.87
-3.94%
$ 257.81 million $ 10.94 million
Jan 17, 2026 $ 26.93
-0.49%
$ 268.49 million $ 9.2 million
Jan 16, 2026 $ 27.06
+1.26%
$ 269.72 million $ 8.46 million
Jan 15, 2026 $ 26.73
-2.54%
$ 266.41 million $ 13.09 million
Jan 14, 2026 $ 27.43
+1.48%
$ 273.44 million $ 13.41 million
Jan 13, 2026 $ 27.02
+3.79%
$ 269.4 million $ 12.97 million
Jan 12, 2026 $ 26.04
-0.66%
$ 259.57 million $ 8.42 million
Jan 11, 2026 $ 26.21
-0.67%
$ 261.28 million $ 5.98 million
Jan 10, 2026 $ 26.39
-2.02%
$ 263.05 million $ 12.65 million
Jan 9, 2026 $ 26.93
+0.79%
$ 268.48 million $ 9.78 million
Jan 8, 2026 $ 26.72
-0.46%
$ 266.38 million $ 8.92 million
Jan 7, 2026 $ 26.84
-2.86%
$ 267.58 million $ 12.26 million
Jan 6, 2026 $ 27.63
+2.27%
$ 275.49 million $ 17.74 million
Jan 5, 2026 $ 27.02
+1.33%
$ 269.36 million $ 13.18 million
Jan 4, 2026 $ 26.66
+0.92%
$ 264.9 million $ 9.7 million