Compound Historical Data

COMP Page 26
Download
Date Close Price change Market cap Trading volume
Mar 17, 2023 $ 46.76
+8.19%
$ 350.32 million $ 30.41 million
Mar 16, 2023 $ 43.28
+0.81%
$ 324.22 million $ 23.08 million
Mar 15, 2023 $ 42.93
-8.08%
$ 321.53 million $ 40.7 million
Mar 14, 2023 $ 46.7
+3.99%
$ 349.72 million $ 42.95 million
Mar 13, 2023 $ 44.91
+5.69%
$ 336.29 million $ 38.67 million
Mar 12, 2023 $ 42.49
+11.48%
$ 318.15 million $ 35.3 million
Mar 11, 2023 $ 38.11
-1.96%
$ 285.37 million $ 30.44 million
Mar 10, 2023 $ 38.88
+0.33%
$ 291 million $ 34.36 million
Mar 9, 2023 $ 38.77
-5.59%
$ 290.08 million $ 29.04 million
Mar 8, 2023 $ 41.07
-9.48%
$ 307.22 million $ 18.94 million
Mar 7, 2023 $ 45.37
-2.23%
$ 339.22 million $ 24.78 million
Mar 6, 2023 $ 46.4
+1.55%
$ 346.92 million $ 22.11 million
Mar 5, 2023 $ 45.71
-2.15%
$ 341.75 million $ 19.69 million
Mar 4, 2023 $ 46.73
-2.00%
$ 349.39 million $ 21.8 million
Mar 3, 2023 $ 47.69
-4.51%
$ 356.48 million $ 27.02 million
Mar 2, 2023 $ 49.94
-3.46%
$ 373.22 million $ 26.1 million
Mar 1, 2023 $ 51.72
+5.53%
$ 386.53 million $ 28.18 million
Feb 28, 2023 $ 49.01
-2.29%
$ 366.24 million $ 31.17 million
Feb 27, 2023 $ 50.16
-3.09%
$ 374.78 million $ 33.51 million
Feb 26, 2023 $ 51.71
+2.36%
$ 386.28 million $ 24.07 million
Feb 25, 2023 $ 50.52
-0.75%
$ 377.37 million $ 38.72 million
Feb 24, 2023 $ 50.9
-4.74%
$ 380.2 million $ 38.69 million
Feb 23, 2023 $ 53.43
-1.35%
$ 399.05 million $ 30.08 million
Feb 22, 2023 $ 54.16
-6.05%
$ 404.45 million $ 59.22 million
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