Compound Historical Data

COMP Page 30
Download
Date Close Price change Market cap Trading volume
Feb 15, 10 PM $ 20.87
+0.25%
$ 208.1 million $ 147.03 million
Feb 15, 9 PM $ 20.82
+0.18%
$ 207.51 million $ 148.23 million
Feb 15, 8 PM $ 20.79
-1.06%
$ 207.21 million $ 148.31 million
Feb 15, 7 PM $ 21.01
+1.37%
$ 209.44 million $ 145.85 million
Feb 15, 6 PM $ 20.72
-1.28%
$ 206.61 million $ 141.76 million
Feb 15, 5 PM $ 20.99
-1.55%
$ 209.28 million $ 141.18 million
Feb 15, 4 PM $ 21.32
-0.76%
$ 212.59 million $ 140.76 million
Feb 15, 3 PM $ 21.49
-3.03%
$ 214.19 million $ 145.62 million
Feb 15, 2 PM $ 22.16
+1.31%
$ 220.85 million $ 144.61 million
Feb 15, 1 PM $ 21.88
+1.15%
$ 218.12 million $ 140.99 million
Feb 15, 12 PM $ 21.63
-3.00%
$ 215.63 million $ 139.03 million
Feb 15, 11 AM $ 22.3
+0.78%
$ 222.3 million $ 138.65 million
Feb 15, 10 AM $ 22.13
-5.36%
$ 220.58 million $ 135.51 million
Feb 15, 9 AM $ 23.38
+4.69%
$ 232.61 million $ 133.17 million
Feb 15, 8 AM $ 22.33
-1.72%
$ 222.94 million $ 133.16 million
Feb 15, 7 AM $ 22.72
-2.31%
$ 226.54 million $ 131.82 million
Feb 15, 6 AM $ 23.26
-3.42%
$ 231.9 million $ 127.58 million
Feb 15, 5 AM $ 24.09
+13.66%
$ 239.58 million $ 110.93 million
Feb 15, 4 AM $ 21.2
+0.65%
$ 211.13 million $ 89.56 million
Feb 15, 3 AM $ 21.06
+3.81%
$ 209.96 million $ 86.25 million
Feb 15, 2 AM $ 20.29
+0.98%
$ 202.25 million $ 82.12 million
Feb 15, 1 AM $ 20.09
+0.28%
$ 200.15 million $ 87.7 million
Feb 15, 12 AM $ 20.03
-1.94%
$ 199.72 million $ 104.93 million
Feb 14, 11 PM $ 20.43
-0.56%
$ 203.66 million $ 112.87 million
Feb 14, 10 PM $ 20.54
-0.18%
$ 204.82 million $ 120.26 million
Feb 14, 9 PM $ 20.58
+0.81%
$ 205.18 million $ 131.17 million
Feb 14, 8 PM $ 20.42
+0.14%
$ 203.53 million $ 151.39 million
Feb 14, 7 PM $ 20.39
-0.86%
$ 203.24 million $ 185.13 million
Feb 14, 6 PM $ 20.57
+0.86%
$ 205.07 million $ 188.98 million
Feb 14, 5 PM $ 20.39
-0.02%
$ 203.29 million $ 189.67 million
Feb 14, 4 PM $ 20.39
+0.77%
$ 203.39 million $ 190.79 million
Feb 14, 3 PM $ 20.24
+0.49%
$ 201.76 million $ 187.81 million
Feb 14, 2 PM $ 20.14
+0.63%
$ 200.78 million $ 207.04 million
Feb 14, 1 PM $ 20.01
+0.82%
$ 198.82 million $ 214.71 million
Feb 14, 12 PM $ 19.85
-0.46%
$ 197.9 million $ 215.55 million
Feb 14, 11 AM $ 19.94
-0.23%
$ 198.81 million $ 238.57 million
Feb 14, 10 AM $ 19.99
-1.37%
$ 199.27 million $ 238.99 million
Feb 14, 9 AM $ 20.27
-0.55%
$ 201.7 million $ 241.97 million
Feb 14, 8 AM $ 20.38
+2.86%
$ 203.22 million $ 233.48 million
Feb 14, 7 AM $ 19.82
-1.06%
$ 197.55 million $ 227.31 million
Feb 14, 6 AM $ 20.03
+1.36%
$ 199.67 million $ 226.42 million
Feb 14, 5 AM $ 19.76
-1.78%
$ 197.06 million $ 223.46 million
Feb 14, 4 AM $ 20.12
-2.57%
$ 200.55 million $ 221.49 million
Feb 14, 3 AM $ 20.65
-2.17%
$ 205.84 million $ 221.24 million
Feb 14, 2 AM $ 21.11
+0.12%
$ 210.42 million $ 219.31 million
Feb 14, 1 AM $ 21.08
+2.37%
$ 210.16 million $ 211.14 million
Feb 14, 12 AM $ 20.59
-1.57%
$ 205.29 million $ 189.62 million
Feb 13, 11 PM $ 20.92
-4.78%
$ 208.57 million $ 180.62 million
Feb 13, 10 PM $ 21.97
+2.32%
$ 219.02 million $ 174.86 million
Feb 13, 9 PM $ 21.46
-6.13%
$ 213.94 million $ 160.47 million