Compound Historical Data

COMP Page 29
Download
Date Close Price change Market cap Trading volume
Oct 18, 2022 $ 52.77
-4.00%
$ 384.95 million $ 68.13 million
Oct 17, 2022 $ 54.96
-0.10%
$ 400.95 million $ 30.22 million
Oct 16, 2022 $ 55.01
+1.92%
$ 401.21 million $ 13.03 million
Oct 15, 2022 $ 53.98
-1.41%
$ 393.65 million $ 20.04 million
Oct 14, 2022 $ 54.75
+0.19%
$ 399.28 million $ 28.29 million
Oct 13, 2022 $ 54.65
-1.48%
$ 398.53 million $ 58.83 million
Oct 12, 2022 $ 55.47
+0.40%
$ 404.41 million $ 18.89 million
Oct 11, 2022 $ 55.25
-3.16%
$ 402.68 million $ 23.8 million
Oct 10, 2022 $ 57.05
-3.73%
$ 415.77 million $ 40.04 million
Oct 9, 2022 $ 59.26
+0.77%
$ 431.85 million $ 18.82 million
Oct 8, 2022 $ 58.81
+0.01%
$ 428.49 million $ 36.68 million
Oct 7, 2022 $ 58.8
+0.18%
$ 428.43 million $ 38.6 million
Oct 6, 2022 $ 58.69
-0.98%
$ 427.61 million $ 44.98 million
Oct 5, 2022 $ 59.27
-1.34%
$ 431.78 million $ 22.52 million
Oct 4, 2022 $ 60.08
+1.12%
$ 437.63 million $ 46.73 million
Oct 3, 2022 $ 59.41
+1.75%
$ 432.71 million $ 98.59 million
Oct 2, 2022 $ 58.39
-4.17%
$ 425.24 million $ 26.87 million
Oct 1, 2022 $ 60.94
-0.08%
$ 443.74 million $ 44.18 million
Sep 30, 2022 $ 60.98
-1.64%
$ 443.97 million $ 63.98 million
Sep 29, 2022 $ 62
+0.08%
$ 451.35 million $ 67.18 million
Sep 28, 2022 $ 61.97
+1.05%
$ 451.06 million $ 147.96 million
Sep 27, 2022 $ 61.32
-2.27%
$ 446.35 million $ 151.71 million
Sep 26, 2022 $ 62.75
+2.13%
$ 456.71 million $ 97.48 million
Sep 25, 2022 $ 61.44
+1.04%
$ 447.12 million $ 78.45 million
Sep 24, 2022 $ 60.81
-4.50%
$ 442.47 million $ 91.42 million
Sep 23, 2022 $ 63.67
+3.47%
$ 463.26 million $ 142.25 million
Sep 22, 2022 $ 61.54
+8.43%
$ 447.69 million $ 237.29 million
Sep 21, 2022 $ 56.75
+3.75%
$ -- $ 154.49 million
Sep 20, 2022 $ 54.7
+5.04%
$ 397.74 million $ 212.59 million
Sep 19, 2022 $ 52.07
+5.13%
$ 378.61 million $ 84.66 million
Sep 18, 2022 $ 49.53
-9.09%
$ 360.11 million $ 66.91 million
Sep 17, 2022 $ 54.48
+0.95%
$ 396.05 million $ 45.61 million
Sep 16, 2022 $ 53.97
-4.75%
$ 392.3 million $ 116.52 million
Sep 15, 2022 $ 56.66
-5.40%
$ 411.69 million $ 99.15 million
Sep 14, 2022 $ 59.9
+10.15%
$ 435.06 million $ 89.94 million
Sep 13, 2022 $ 54.38
-0.93%
$ 394.88 million $ 83.17 million
Sep 12, 2022 $ 54.89
-1.68%
$ 398.53 million $ 49.31 million
Sep 11, 2022 $ 55.83
+3.03%
$ 405.28 million $ 71.48 million
Sep 10, 2022 $ 54.19
+3.03%
$ 391.98 million $ 37.71 million
Sep 9, 2022 $ 52.59
+8.41%
$ 380.39 million $ 50.95 million
Sep 8, 2022 $ 48.51
-0.50%
$ 350.82 million $ 46.82 million
Sep 7, 2022 $ 48.75
+9.08%
$ 352.36 million $ 41.27 million
Sep 6, 2022 $ 44.69
-8.42%
$ 323.01 million $ 38.99 million
Sep 5, 2022 $ 48.8
+0.52%
$ 352.68 million $ 25.5 million
Sep 4, 2022 $ 48.55
+1.64%
$ 350.81 million $ 26.64 million
Sep 3, 2022 $ 47.76
+3.42%
$ 345.13 million $ 33.45 million
Sep 2, 2022 $ 46.19
-3.83%
$ 333.62 million $ 127.89 million
Sep 1, 2022 $ 48.03
+3.39%
$ 346.86 million $ 58.45 million
Aug 31, 2022 $ 46.45
-2.41%
$ 335.37 million $ 61.74 million
Aug 30, 2022 $ 47.6
-3.95%
$ 343.62 million $ 165.42 million