Compound Historical Data

COMP Page 8
Download
Date Close Price change Market cap Trading volume
Jun 20, 2025 $ 48.74
-5.42%
$ 441.6 million $ 41.92 million
Jun 19, 2025 $ 51.54
+2.07%
$ 466.91 million $ 36.75 million
Jun 18, 2025 $ 50.49
+0.62%
$ 457.44 million $ 50.46 million
Jun 17, 2025 $ 50.18
-7.95%
$ 454.6 million $ 59.96 million
Jun 16, 2025 $ 54.52
+3.45%
$ 493.95 million $ 62.97 million
Jun 15, 2025 $ 52.7
+0.44%
$ 477.48 million $ 32.43 million
Jun 14, 2025 $ 52.47
-6.36%
$ 475.38 million $ 50.78 million
Jun 13, 2025 $ 56.03
+2.83%
$ 507.62 million $ 117.17 million
Jun 12, 2025 $ 54.48
-8.93%
$ 493.63 million $ 101.69 million
Jun 11, 2025 $ 59.82
-1.55%
$ 541.84 million $ 190.38 million
Jun 10, 2025 $ 60.79
+19.20%
$ 550.59 million $ 409.05 million
Jun 9, 2025 $ 51
+11.24%
$ 461.93 million $ 108.93 million
Jun 8, 2025 $ 45.85
+0.39%
$ 415.26 million $ 75.81 million
Jun 7, 2025 $ 45.67
+2.61%
$ 413.66 million $ 86.18 million
Jun 6, 2025 $ 44.51
+5.36%
$ 403.13 million $ 247.16 million
Jun 5, 2025 $ 42.24
-5.96%
$ 382.62 million $ 69.36 million
Jun 4, 2025 $ 44.92
+0.96%
$ 406.88 million $ 207.85 million
Jun 3, 2025 $ 44.49
+7.55%
$ 403 million $ 87.83 million
Jun 2, 2025 $ 41.37
+1.49%
$ 374.71 million $ 39.99 million
Jun 1, 2025 $ 40.76
+0.49%
$ 369.19 million $ 22.94 million
May 31, 2025 $ 40.56
+1.34%
$ 367.39 million $ 44.97 million
May 30, 2025 $ 40.03
-7.25%
$ 362.53 million $ 52.99 million
May 29, 2025 $ 43.16
+1.04%
$ 390.88 million $ 38.05 million
May 28, 2025 $ 42.71
+0.67%
$ 386.85 million $ 27.57 million
May 27, 2025 $ 42.43
+0.74%
$ 384.28 million $ 30.96 million
May 26, 2025 $ 42.12
-0.45%
$ 381.48 million $ 22.49 million
May 25, 2025 $ 42.31
+0.55%
$ 380.94 million $ 31.64 million
May 24, 2025 $ 42.08
-0.04%
$ 378.88 million $ 25.66 million
May 23, 2025 $ 42.1
-6.72%
$ 379.03 million $ 70.88 million
May 22, 2025 $ 45.13
+2.67%
$ 406.34 million $ 53.89 million
May 21, 2025 $ 43.96
+2.63%
$ 395.78 million $ 66.61 million
May 20, 2025 $ 42.83
-0.44%
$ 385.63 million $ 50.8 million
May 19, 2025 $ 43.02
-4.87%
$ 387.36 million $ 55.27 million
May 18, 2025 $ 45.23
+5.25%
$ 407.28 million $ 36.11 million
May 17, 2025 $ 42.98
-6.25%
$ 386.98 million $ 36.57 million
May 16, 2025 $ 45.83
+3.27%
$ 412.66 million $ 45.08 million
May 15, 2025 $ 44.38
-3.50%
$ 399.59 million $ 42.87 million
May 14, 2025 $ 45.99
-4.76%
$ 414.09 million $ 36.27 million
May 13, 2025 $ 48.29
+2.79%
$ 434.8 million $ 31.62 million
May 12, 2025 $ 46.98
-1.78%
$ 423 million $ 40.53 million
May 11, 2025 $ 47.83
-1.91%
$ 430.67 million $ 31.81 million
May 10, 2025 $ 48.76
+7.53%
$ 439.06 million $ 39.49 million
May 9, 2025 $ 45.35
+3.94%
$ 408.31 million $ 39.61 million
May 8, 2025 $ 43.63
+11.76%
$ 390.56 million $ 30.16 million
May 7, 2025 $ 39.04
+1.58%
$ 349.47 million $ 24.08 million
May 6, 2025 $ 38.44
-1.77%
$ 344.06 million $ 37.83 million
May 5, 2025 $ 39.13
-1.39%
$ 350.25 million $ 38.13 million
May 4, 2025 $ 39.68
-0.86%
$ 353.79 million $ 14.84 million
May 3, 2025 $ 40.02
-4.29%
$ 356.86 million $ 18.13 million
May 2, 2025 $ 41.82
+3.80%
$ 372.84 million $ 29.65 million