Compound Historical Data

COMP Page 6
Download
Date Close Price change Market cap Trading volume
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
Nov 9, 2025 $ 34.68
+0.78%
$ 332.56 million $ 13.49 million
Nov 8, 2025 $ 34.41
-1.04%
$ 330.8 million $ 18.61 million
Nov 7, 2025 $ 34.77
+9.20%
$ 334.29 million $ 25.59 million
Nov 6, 2025 $ 31.84
-1.33%
$ 306.12 million $ 14.9 million
Nov 5, 2025 $ 32.27
+3.34%
$ 310.26 million $ 18.2 million
Nov 4, 2025 $ 31.23
-4.60%
$ 300.22 million $ 33.2 million
Nov 3, 2025 $ 32.73
-8.32%
$ 314.71 million $ 31.44 million
Nov 2, 2025 $ 35.7
+0.07%
$ 343.57 million $ 17.25 million
Nov 1, 2025 $ 35.68
+2.03%
$ 343.02 million $ 20.32 million
Oct 31, 2025 $ 34.89
-0.24%
$ 336.21 million $ 24.21 million
Oct 30, 2025 $ 34.82
-5.79%
$ 336.24 million $ 74.89 million
Oct 29, 2025 $ 36.96
+1.77%
$ 355.32 million $ 17.5 million
Oct 28, 2025 $ 36.32
-2.53%
$ 352.18 million $ 24.57 million
Oct 27, 2025 $ 37.26
-3.53%
$ 361.32 million $ 16.4 million
Oct 26, 2025 $ 38.63
+1.10%
$ 374.51 million $ 14.28 million
Oct 25, 2025 $ 38.21
+0.77%
$ 370.47 million $ 10.45 million
Oct 24, 2025 $ 37.85
+1.35%
$ 367.63 million $ 21 million
Oct 23, 2025 $ 37.18
+2.80%
$ 362.07 million $ 23.33 million
Oct 22, 2025 $ 35.72
-2.11%
$ 350.75 million $ 25.79 million