Compound Historical Data

COMP Page 24
Download
Date Close Price change Market cap Trading volume
Feb 21, 2023 $ 57.65
-0.50%
$ 430.36 million $ 58.45 million
Feb 20, 2023 $ 57.94
+1.73%
$ 432.49 million $ 48.3 million
Feb 19, 2023 $ 56.95
+3.69%
$ 425.1 million $ 144.62 million
Feb 18, 2023 $ 54.92
+5.39%
$ 409.95 million $ 56.09 million
Feb 17, 2023 $ 52.11
+6.16%
$ 388.96 million $ 49.48 million
Feb 16, 2023 $ 49.1
-5.23%
$ 366.37 million $ 64.15 million
Feb 15, 2023 $ 51.81
+5.50%
$ 386.56 million $ 33.82 million
Feb 14, 2023 $ 49.11
+1.10%
$ 366.38 million $ 21.85 million
Feb 13, 2023 $ 48.61
-0.24%
$ 362.6 million $ 28.37 million
Feb 12, 2023 $ 48.72
-2.79%
$ 363.37 million $ 17.55 million
Feb 11, 2023 $ 50.12
+0.63%
$ 373.75 million $ 13.03 million
Feb 10, 2023 $ 49.81
+0.89%
$ 371.41 million $ 41.31 million
Feb 9, 2023 $ 49.37
-11.95%
$ 368.13 million $ 55.19 million
Feb 8, 2023 $ 56.07
-1.84%
$ 418.03 million $ 56.31 million
Feb 7, 2023 $ 57.17
+10.96%
$ 426.08 million $ 66.91 million
Feb 6, 2023 $ 51.52
-0.97%
$ 383.87 million $ 29.86 million
Feb 5, 2023 $ 52.02
-3.51%
$ 386.33 million $ 32.33 million
Feb 4, 2023 $ 53.91
-0.95%
$ 400.38 million $ 26.2 million
Feb 3, 2023 $ 54.43
+3.44%
$ 404.21 million $ 34.13 million
Feb 2, 2023 $ 52.62
-5.07%
$ 390.75 million $ 82.39 million
Feb 1, 2023 $ 55.43
+6.70%
$ 411.55 million $ 41.8 million
Jan 31, 2023 $ 51.95
+0.64%
$ 385.67 million $ 16.57 million
Jan 30, 2023 $ 51.62
-8.07%
$ 383.16 million $ 37.81 million
Jan 29, 2023 $ 56.16
+0.61%
$ 416.81 million $ 31.2 million
Jan 28, 2023 $ 55.78
-3.43%
$ 413.96 million $ 50.54 million
Jan 27, 2023 $ 57.76
+4.52%
$ 428.58 million $ 93.75 million
Jan 26, 2023 $ 55.26
+7.98%
$ 409.99 million $ 46.97 million
Jan 25, 2023 $ 51.17
+5.84%
$ 379.67 million $ 25.68 million
Jan 24, 2023 $ 48.35
-7.31%
$ 358.7 million $ 61.52 million
Jan 23, 2023 $ 52.17
+1.79%
$ 385.68 million $ 34.53 million
Jan 22, 2023 $ 51.25
+0.11%
$ 378.77 million $ 34.09 million
Jan 21, 2023 $ 51.2
-0.04%
$ 378.32 million $ 38.87 million
Jan 20, 2023 $ 51.22
+5.81%
$ 378.44 million $ 33.04 million
Jan 19, 2023 $ 48.41
-2.60%
$ 357.67 million $ 33.82 million
Jan 18, 2023 $ 49.88
-3.39%
$ 368.51 million $ 59.79 million
Jan 17, 2023 $ 51.63
+0.24%
$ 381.3 million $ 59.35 million
Jan 16, 2023 $ 51.5
-1.21%
$ 380.37 million $ 60.69 million
Jan 15, 2023 $ 52.14
-0.34%
$ 385 million $ 69.56 million
Jan 14, 2023 $ 52.31
+32.97%
$ 386.25 million $ 215.87 million
Jan 13, 2023 $ 39.39
+4.50%
$ 290.81 million $ 25.12 million
Jan 12, 2023 $ 37.69
+4.88%
$ 278.21 million $ 36.41 million
Jan 11, 2023 $ 35.94
-0.54%
$ 265.23 million $ 22.22 million
Jan 10, 2023 $ 36.13
+2.00%
$ 266.68 million $ 15.9 million
Jan 9, 2023 $ 35.43
+1.61%
$ 261.44 million $ 25.14 million
Jan 8, 2023 $ 34.87
+2.02%
$ 257.26 million $ 21.11 million
Jan 7, 2023 $ 34.18
+1.76%
$ 252.16 million $ 15.79 million
Jan 6, 2023 $ 33.59
+1.21%
$ 247.75 million $ 22.19 million
Jan 5, 2023 $ 33.19
-0.05%
$ 244.79 million $ 17.37 million
Jan 4, 2023 $ 33.2
+6.38%
$ 244.91 million $ 31.17 million
Jan 3, 2023 $ 31.21
-2.38%
$ 230.24 million $ 20.49 million