Compound Historical Data

COMP Page 30
Download
Date Close Price change Market cap Trading volume
Jun 16, 2022 $ 30.32
-14.68%
$ 216.63 million $ 39.18 million
Jun 15, 2022 $ 35.53
+0.96%
$ 253.86 million $ 81 million
Jun 14, 2022 $ 35.16
-1.40%
$ 251.05 million $ 54.03 million
Jun 13, 2022 $ 35.65
-13.81%
$ 254.49 million $ 66.05 million
Jun 12, 2022 $ 41.37
-9.32%
$ 295.26 million $ 43.73 million
Jun 11, 2022 $ 45.62
-12.84%
$ 325.57 million $ 74.66 million
Jun 10, 2022 $ 52.34
-5.69%
$ 373.32 million $ 43.19 million
Jun 9, 2022 $ 55.5
-0.17%
$ 395.86 million $ 30.3 million
Jun 8, 2022 $ 55.59
-2.93%
$ 396.53 million $ 39.55 million
Jun 7, 2022 $ 57.27
-3.96%
$ 408.33 million $ 52.98 million
Jun 6, 2022 $ 59.63
+2.90%
$ 425.14 million $ 62.17 million
Jun 5, 2022 $ 57.95
-0.12%
$ 413.15 million $ 51.42 million
Jun 4, 2022 $ 58.02
+3.46%
$ 413.57 million $ 52.67 million
Jun 3, 2022 $ 56.08
-5.01%
$ 399.71 million $ 69.46 million
Jun 2, 2022 $ 59.04
+3.26%
$ 420.81 million $ 91.5 million
Jun 1, 2022 $ 57.18
-10.39%
$ 407.52 million $ 110.27 million
May 31, 2022 $ 63.81
+0.79%
$ 454.7 million $ 110.24 million
May 30, 2022 $ 63.31
+10.71%
$ 451.12 million $ 78.04 million
May 29, 2022 $ 57.19
+0.19%
$ 407.45 million $ 62.68 million
May 28, 2022 $ 57.08
+2.18%
$ 406.65 million $ 59.13 million
May 27, 2022 $ 55.86
-6.67%
$ 397.93 million $ 74.22 million
May 26, 2022 $ 59.86
-8.99%
$ 426.38 million $ 76.93 million
May 25, 2022 $ 65.78
-6.67%
$ 468.5 million $ 71.5 million
May 24, 2022 $ 70.48
+1.97%
$ 501.82 million $ 60.06 million
May 23, 2022 $ 69.11
-2.74%
$ 491.98 million $ 70.93 million
May 22, 2022 $ 71.07
+3.83%
$ 505.86 million $ 49.42 million
May 21, 2022 $ 68.44
+3.57%
$ 487.17 million $ 40.54 million
May 20, 2022 $ 66.09
-2.21%
$ 470.39 million $ 43.03 million
May 19, 2022 $ 67.59
+4.84%
$ 480.96 million $ 41.9 million
May 18, 2022 $ 64.47
-13.21%
$ 458.7 million $ 52.41 million
May 17, 2022 $ 74.28
+10.77%
$ 528.52 million $ 50.52 million
May 16, 2022 $ 67.06
-10.74%
$ 476.92 million $ 46.09 million
May 15, 2022 $ 75.12
+5.76%
$ 534.21 million $ 47.07 million
May 14, 2022 $ 71.03
+3.55%
$ 505.08 million $ 49.54 million
May 13, 2022 $ 68.59
+11.54%
$ 487.7 million $ 69.44 million
May 12, 2022 $ 61.49
-10.62%
$ 421.54 million $ 115.4 million
May 11, 2022 $ 68.8
-21.77%
$ 471.61 million $ 168.54 million
May 10, 2022 $ 87.94
+9.40%
$ 602.74 million $ 118.48 million
May 9, 2022 $ 80.48
-17.66%
$ 542.58 million $ 106.72 million
May 8, 2022 $ 97.74
-1.15%
$ 658.6 million $ 60.76 million
May 7, 2022 $ 98.88
-4.39%
$ 665.73 million $ 46.56 million
May 6, 2022 $ 103.41
-1.60%
$ 696.19 million $ 52.51 million
May 5, 2022 $ 105.09
-8.97%
$ 707.08 million $ 71.84 million
May 4, 2022 $ 115.45
+12.00%
$ 776.7 million $ 52.4 million
May 3, 2022 $ 103.06
-1.31%
$ 693.31 million $ 42.09 million
May 2, 2022 $ 104.43
-1.66%
$ 702.51 million $ 444.17 million
May 1, 2022 $ 106.2
+1.42%
$ 714.38 million $ 88.07 million
Apr 30, 2022 $ 104.71
-8.08%
$ 704.38 million $ 71.6 million
Apr 29, 2022 $ 113.91
-6.98%
$ 765.98 million $ 54.07 million
Apr 28, 2022 $ 122.47
-1.69%
$ 823.46 million $ 44.56 million