Compound Historical Data

COMP Page 9
Download
Date Close Price change Market cap Trading volume
Mar 9, 2025 $ 43.28
-11.14%
$ 382.83 million $ 29.92 million
Mar 8, 2025 $ 48.73
-3.71%
$ 431.03 million $ 21.64 million
Mar 7, 2025 $ 50.6
+3.57%
$ 447.62 million $ 28.86 million
Mar 6, 2025 $ 48.85
-5.27%
$ 432.12 million $ 28.26 million
Mar 5, 2025 $ 51.56
+4.28%
$ 456.1 million $ 25.6 million
Mar 4, 2025 $ 49.44
+5.48%
$ 437.26 million $ 45.8 million
Mar 3, 2025 $ 46.87
-13.67%
$ 414.56 million $ 34.01 million
Mar 2, 2025 $ 54.29
+7.93%
$ 480.17 million $ 39.55 million
Mar 1, 2025 $ 50.3
-1.20%
$ 444.89 million $ 26.69 million
Feb 28, 2025 $ 50.91
-2.23%
$ 450.24 million $ 61.52 million
Feb 27, 2025 $ 52.07
+2.46%
$ 460.53 million $ 40.08 million
Feb 26, 2025 $ 50.81
-0.96%
$ 449.37 million $ 58.84 million
Feb 25, 2025 $ 51.3
+1.51%
$ 453.7 million $ 67.08 million
Feb 24, 2025 $ 50.53
-8.81%
$ 446.93 million $ 52.79 million
Feb 23, 2025 $ 55.4
-1.58%
$ 489.97 million $ 43.36 million
Feb 22, 2025 $ 56.29
+6.37%
$ 497.86 million $ 53.92 million
Feb 21, 2025 $ 52.91
-4.22%
$ 467.95 million $ 60.61 million
Feb 20, 2025 $ 55.24
+0.74%
$ 488.55 million $ 52.46 million
Feb 19, 2025 $ 54.84
+3.63%
$ 485.01 million $ 47.95 million
Feb 18, 2025 $ 52.91
-5.06%
$ 467.99 million $ 54.96 million
Feb 17, 2025 $ 55.74
+1.28%
$ 492.96 million $ 49.67 million
Feb 16, 2025 $ 55.03
-2.62%
$ 486.73 million $ 44.19 million
Feb 15, 2025 $ 56.51
-3.44%
$ 499.84 million $ 50.78 million
Feb 14, 2025 $ 58.53
+4.40%
$ 517.63 million $ 67.06 million
Feb 13, 2025 $ 56.06
-3.90%
$ 495.79 million $ 73.35 million
Feb 12, 2025 $ 58.33
+4.19%
$ 515.91 million $ 72.04 million
Feb 11, 2025 $ 55.98
+2.75%
$ 495.12 million $ 85.6 million
Feb 10, 2025 $ 54.47
+6.62%
$ 481.77 million $ 55.45 million
Feb 9, 2025 $ 51.09
+0.51%
$ 451.84 million $ 45.14 million
Feb 8, 2025 $ 50.83
-0.53%
$ 449.56 million $ 49.09 million
Feb 7, 2025 $ 51.11
+5.40%
$ 451.99 million $ 82.53 million
Feb 6, 2025 $ 48.48
-3.00%
$ 428.8 million $ 124.31 million
Feb 5, 2025 $ 49.98
-6.56%
$ 441.99 million $ 88.37 million
Feb 4, 2025 $ 53.48
-6.79%
$ 473.01 million $ 109.47 million
Feb 3, 2025 $ 57.36
+2.69%
$ 507.3 million $ 166.38 million
Feb 2, 2025 $ 55.86
-13.07%
$ 494.01 million $ 68.51 million
Feb 1, 2025 $ 64.27
-7.91%
$ 568.37 million $ 38.06 million
Jan 31, 2025 $ 69.79
-0.94%
$ 617.21 million $ 31.04 million
Jan 30, 2025 $ 70.45
+2.38%
$ 623.08 million $ 33.84 million
Jan 29, 2025 $ 68.81
+1.99%
$ 608.56 million $ 40.99 million
Jan 28, 2025 $ 67.47
-4.67%
$ 596.71 million $ 43.63 million
Jan 27, 2025 $ 70.77
-2.52%
$ 625.82 million $ 61.03 million
Jan 26, 2025 $ 72.6
-3.04%
$ 642.02 million $ 31.63 million
Jan 25, 2025 $ 74.88
-1.58%
$ 662.19 million $ 39.53 million
Jan 24, 2025 $ 76.08
-2.02%
$ 672.8 million $ 61.96 million
Jan 23, 2025 $ 77.65
+1.99%
$ 686.66 million $ 49.9 million
Jan 22, 2025 $ 76.13
-4.92%
$ 673.22 million $ 38.23 million
Jan 21, 2025 $ 80.07
-2.61%
$ 708.05 million $ 60.57 million
Jan 20, 2025 $ 82.19
+2.60%
$ 726.87 million $ 69.91 million
Jan 19, 2025 $ 80.12
-4.85%
$ 708.54 million $ 47.44 million