Compound Historical Data

COMP Page 4
Download
Date Close Price change Market cap Trading volume
Dec 29, 2025 $ 25.67
-0.78%
$ 254.32 million $ 12.11 million
Dec 28, 2025 $ 25.87
-4.75%
$ 257.08 million $ 10.12 million
Dec 27, 2025 $ 26.75
+2.06%
$ 269.73 million $ 7.11 million
Dec 26, 2025 $ 26.17
+1.98%
$ 260.46 million $ 11.06 million
Dec 25, 2025 $ 25.82
+1.39%
$ 254.95 million $ 15.16 million
Dec 24, 2025 $ 25.44
+2.07%
$ 252.96 million $ 17.65 million
Dec 23, 2025 $ 25
+2.44%
$ 247.56 million $ 20.76 million
Dec 22, 2025 $ 24.27
+1.28%
$ 242.46 million $ 17.01 million
Dec 21, 2025 $ 23.88
-2.68%
$ 238.05 million $ 20.53 million
Dec 20, 2025 $ 24.67
-2.05%
$ 243.83 million $ 15.64 million
Dec 19, 2025 $ 25.34
+3.16%
$ 250.26 million $ 19.86 million
Dec 18, 2025 $ 24.69
-4.51%
$ 244 million $ 26.24 million
Dec 17, 2025 $ 26.06
-3.80%
$ 256.92 million $ 24.21 million
Dec 16, 2025 $ 27.07
-1.03%
$ 269.11 million $ 22.82 million
Dec 15, 2025 $ 27.52
-3.75%
$ 271.71 million $ 18.38 million
Dec 14, 2025 $ 28.59
-6.07%
$ 284.21 million $ 21.22 million
Dec 13, 2025 $ 30.43
+3.28%
$ 302.54 million $ 128.02 million
Dec 12, 2025 $ 29.47
-2.30%
$ 292.96 million $ 12.01 million
Dec 11, 2025 $ 30.16
-3.37%
$ 299.83 million $ 11.87 million
Dec 10, 2025 $ 31.21
-2.02%
$ 310.32 million $ 12.65 million
Dec 9, 2025 $ 31.86
+1.81%
$ 316.79 million $ 14.48 million
Dec 8, 2025 $ 31.29
+3.01%
$ 311.09 million $ 23.92 million
Dec 7, 2025 $ 30.38
-2.85%
$ 301.83 million $ 14.6 million
Dec 6, 2025 $ 31.27
-0.45%
$ 310.82 million $ 15.18 million
Dec 5, 2025 $ 31.41
-7.94%
$ 312.26 million $ 42.94 million
Dec 4, 2025 $ 34.12
-3.99%
$ 339.43 million $ 37.03 million
Dec 3, 2025 $ 35.54
-0.94%
$ 354.6 million $ 63.74 million
Dec 2, 2025 $ 35.87
+4.85%
$ 356.68 million $ 137.44 million
Dec 1, 2025 $ 34.21
-2.40%
$ 340.27 million $ 200.44 million
Nov 30, 2025 $ 34.3
+7.55%
$ 348.53 million $ 128.28 million
Nov 29, 2025 $ 32.09
-4.10%
$ 307.5 million $ 163.02 million
Nov 28, 2025 $ 33.17
+9.70%
$ 322.7 million $ 169.27 million
Nov 27, 2025 $ 30.33
-0.24%
$ 290.72 million $ 59.32 million
Nov 26, 2025 $ 30.42
+0.69%
$ 292.23 million $ 53.63 million
Nov 25, 2025 $ 30.23
+1.69%
$ 290.46 million $ 12.03 million
Nov 24, 2025 $ 29.85
+4.20%
$ 285.83 million $ 12.7 million
Nov 23, 2025 $ 28.82
-0.13%
$ 275.39 million $ 7.31 million
Nov 22, 2025 $ 29.01
-0.01%
$ 277.5 million $ 9.77 million
Nov 21, 2025 $ 28.59
-4.01%
$ 279.06 million $ 20.07 million
Nov 20, 2025 $ 30.17
-4.89%
$ 286.55 million $ 13.9 million
Nov 19, 2025 $ 31.72
-0.84%
$ 304.49 million $ 13.58 million
Nov 18, 2025 $ 32.22
+1.67%
$ 307.55 million $ 13.93 million
Nov 17, 2025 $ 31.69
-0.91%
$ 304.85 million $ 19.23 million
Nov 16, 2025 $ 31.99
-2.55%
$ 307.52 million $ 10.08 million
Nov 15, 2025 $ 32.9
+1.69%
$ 315.71 million $ 10.58 million
Nov 14, 2025 $ 32.4
-3.59%
$ 310.75 million $ 27.68 million
Nov 13, 2025 $ 33.15
+0.53%
$ 323.11 million $ 24.46 million
Nov 12, 2025 $ 33.19
+0.95%
$ 317.01 million $ 23.68 million
Nov 11, 2025 $ 32.88
-7.08%
$ 316.1 million $ 20.96 million
Nov 10, 2025 $ 35.38
+2.04%
$ 340.21 million $ 19.74 million