Compound Historical Data

COMP Page 30
Download
Date Close Price change Market cap Trading volume
Apr 27, 2022 $ 124.57
+3.37%
$ 837.35 million $ 47.18 million
Apr 26, 2022 $ 120.51
-9.25%
$ 809.97 million $ 64.71 million
Apr 25, 2022 $ 132.79
+2.46%
$ 892.28 million $ 62.27 million
Apr 24, 2022 $ 129.6
-1.53%
$ 870.75 million $ 42.54 million
Apr 23, 2022 $ 131.61
-2.86%
$ 883.83 million $ 53.61 million
Apr 22, 2022 $ 135.49
-0.93%
$ 909.83 million $ 66.94 million
Apr 21, 2022 $ 136.76
-6.85%
$ 918.21 million $ 107.73 million
Apr 20, 2022 $ 146.81
+2.63%
$ 985.45 million $ 99.7 million
Apr 19, 2022 $ 143.05
+1.58%
$ 960.11 million $ 99.5 million
Apr 18, 2022 $ 140.82
-1.10%
$ 945.13 million $ 129.43 million
Apr 17, 2022 $ 142.39
-1.26%
$ 955.66 million $ 84.19 million
Apr 16, 2022 $ 144.21
-2.61%
$ 967.44 million $ 95.61 million
Apr 15, 2022 $ 148.07
+2.69%
$ 993.24 million $ 105.1 million
Apr 14, 2022 $ 144.19
-3.61%
$ 967.19 million $ 221.92 million
Apr 13, 2022 $ 149.59
+16.10%
$ 1 billion $ 202.16 million
Apr 12, 2022 $ 128.85
+9.57%
$ 862.94 million $ 136.97 million
Apr 11, 2022 $ 117.59
-12.47%
$ 787.41 million $ 86.66 million
Apr 10, 2022 $ 134.35
-2.16%
$ 899.22 million $ 52.65 million
Apr 9, 2022 $ 137.33
+1.67%
$ 919.07 million $ 65.2 million
Apr 8, 2022 $ 135.08
-2.85%
$ 903.93 million $ 103.48 million
Apr 7, 2022 $ 139.06
+3.58%
$ 930.48 million $ 86.49 million
Apr 6, 2022 $ 134.23
-12.82%
$ 898.11 million $ 148.18 million
Apr 5, 2022 $ 153.97
-5.74%
$ 1.03 billion $ 99.45 million
Apr 4, 2022 $ 163.34
-4.67%
$ 1.09 billion $ 165.77 million
Apr 3, 2022 $ 171.35
+13.83%
$ 1.14 billion $ 237.92 million
Apr 2, 2022 $ 150.54
-5.00%
$ 1 billion $ 144.77 million
Apr 1, 2022 $ 158.46
+6.46%
$ 1.06 billion $ 190.52 million
Mar 31, 2022 $ 148.85
-5.65%
$ 991.68 million $ 215.45 million
Mar 30, 2022 $ 157.77
+7.31%
$ 1.05 billion $ 374.76 million
Mar 29, 2022 $ 147.03
+19.44%
$ 978.88 million $ 419.12 million
Mar 28, 2022 $ 123.09
-2.38%
$ 819.43 million $ 203.03 million
Mar 27, 2022 $ 126.09
+3.31%
$ 839.3 million $ 123.2 million
Mar 26, 2022 $ 122.05
+5.06%
$ 811.77 million $ 53.81 million
Mar 25, 2022 $ 116.17
-2.29%
$ 772.51 million $ 75.21 million
Mar 24, 2022 $ 118.9
+2.20%
$ 790.6 million $ 97.2 million
Mar 23, 2022 $ 116.34
+1.77%
$ 773.51 million $ 64.28 million
Mar 22, 2022 $ 114.31
+0.80%
$ 759.67 million $ 63.24 million
Mar 21, 2022 $ 113.41
-1.53%
$ 753.56 million $ 50.63 million
Mar 20, 2022 $ 115.17
-3.78%
$ 765.2 million $ 47.79 million
Mar 19, 2022 $ 119.69
-0.12%
$ 794.63 million $ 48.98 million
Mar 18, 2022 $ 119.84
+7.30%
$ 795.48 million $ 49.76 million
Mar 17, 2022 $ 111.68
+0.97%
$ 741.15 million $ 54.34 million
Mar 16, 2022 $ 110.62
+6.05%
$ 734.01 million $ 44.11 million
Mar 15, 2022 $ 104.31
+2.81%
$ 691.98 million $ 34.71 million
Mar 14, 2022 $ 101.45
+2.36%
$ 672.77 million $ 39.03 million
Mar 13, 2022 $ 99.11
-2.71%
$ 657 million $ 31.17 million
Mar 12, 2022 $ 101.88
+0.50%
$ 673.85 million $ 27.2 million
Mar 11, 2022 $ 101.37
-1.82%
$ 670.4 million $ 32.39 million
Mar 10, 2022 $ 103.25
-6.17%
$ 682.78 million $ 42.88 million
Mar 9, 2022 $ 110.05
+5.56%
$ 727.65 million $ 42.43 million