Compound Historical Data

COMP Page 5
Download
Date Close Price change Market cap Trading volume
Sep 25, 2025 $ 39.72
-4.44%
$ 373.88 million $ 51.57 million
Sep 24, 2025 $ 41.59
+0.86%
$ 392.55 million $ 15.36 million
Sep 23, 2025 $ 41.24
-2.35%
$ 389.41 million $ 23.64 million
Sep 22, 2025 $ 42.05
-5.24%
$ 398.8 million $ 38.53 million
Sep 21, 2025 $ 44.81
+0.30%
$ 419.08 million $ 10.14 million
Sep 20, 2025 $ 44.82
+1.74%
$ 421.85 million $ 10.85 million
Sep 19, 2025 $ 44.12
-4.14%
$ 415.89 million $ 15.62 million
Sep 18, 2025 $ 46.03
+0.15%
$ 434.64 million $ 15.66 million
Sep 17, 2025 $ 47.32
+5.56%
$ 433.49 million $ 21.29 million
Sep 16, 2025 $ 44.97
+1.64%
$ 422.78 million $ 11.78 million
Sep 15, 2025 $ 44.15
-1.77%
$ 417.34 million $ 21.7 million
Sep 14, 2025 $ 45.41
-3.34%
$ 424.08 million $ 23.01 million
Sep 13, 2025 $ 46.98
+2.58%
$ 443.15 million $ 77.06 million
Sep 12, 2025 $ 45.8
+1.53%
$ 431.97 million $ 28.16 million
Sep 11, 2025 $ 45.11
+2.62%
$ 425.52 million $ 27.95 million
Sep 10, 2025 $ 43.96
+1.41%
$ 414.64 million $ 20.39 million
Sep 9, 2025 $ 43.35
-0.47%
$ 408.97 million $ 24.33 million
Sep 8, 2025 $ 43.55
+1.94%
$ 410.87 million $ 34.05 million
Sep 7, 2025 $ 42.72
+0.96%
$ 402.93 million $ 11.55 million
Sep 6, 2025 $ 42.31
-2.51%
$ 399.2 million $ 11.97 million
Sep 5, 2025 $ 43.4
+2.77%
$ 409.37 million $ 19.31 million
Sep 4, 2025 $ 42.44
-1.89%
$ 398.36 million $ 19.7 million
Sep 3, 2025 $ 43.29
-0.16%
$ 407.96 million $ 15.57 million
Sep 2, 2025 $ 43.27
+2.41%
$ 408.95 million $ 20.87 million
Sep 1, 2025 $ 42.25
-0.54%
$ 398.39 million $ 57.37 million
Aug 31, 2025 $ 42.92
-0.53%
$ 400.61 million $ 10.04 million
Aug 30, 2025 $ 43.01
-0.10%
$ 406.94 million $ 9.72 million
Aug 29, 2025 $ 43.05
-3.59%
$ 406.02 million $ 19.98 million
Aug 28, 2025 $ 44.65
+1.72%
$ 420.96 million $ 19.15 million
Aug 27, 2025 $ 44.09
-1.07%
$ 414.02 million $ 23.09 million
Aug 26, 2025 $ 44.6
+3.99%
$ 420.37 million $ 26.28 million
Aug 25, 2025 $ 42.56
-8.30%
$ 404.51 million $ 45.22 million
Aug 24, 2025 $ 47.5
-2.37%
$ 437.61 million $ 36.83 million
Aug 23, 2025 $ 48.69
-1.50%
$ 463.64 million $ 34.47 million
Aug 22, 2025 $ 49.11
+9.21%
$ 468.18 million $ 49.44 million
Aug 21, 2025 $ 45.27
-2.48%
$ 423.36 million $ 19.35 million
Aug 20, 2025 $ 46.54
+4.16%
$ 437.02 million $ 27.37 million
Aug 19, 2025 $ 45.18
-4.97%
$ 420.58 million $ 24.79 million
Aug 18, 2025 $ 47.54
-2.62%
$ 447.63 million $ 33.72 million
Aug 17, 2025 $ 48.82
-0.66%
$ 459.57 million $ 25.73 million
Aug 16, 2025 $ 49.14
+2.62%
$ 462.73 million $ 20.87 million
Aug 15, 2025 $ 47.89
-1.92%
$ 448.78 million $ 28.1 million
Aug 14, 2025 $ 48.83
-8.86%
$ 457.54 million $ 62.51 million
Aug 13, 2025 $ 53.57
+1.36%
$ 502.05 million $ 47.12 million
Aug 12, 2025 $ 52.85
+4.01%
$ 495.29 million $ 48.22 million
Aug 11, 2025 $ 50.82
-6.25%
$ 476.22 million $ 51.21 million
Aug 10, 2025 $ 54.21
-2.06%
$ 507.99 million $ 58.71 million
Aug 9, 2025 $ 55.35
+11.89%
$ 518.61 million $ 152.99 million
Aug 8, 2025 $ 49.47
+2.19%
$ 463.57 million $ 74.53 million
Aug 7, 2025 $ 48.41
+4.76%
$ 453.65 million $ 18.5 million