Compound Historical Data

COMP Page 9
Download
Date Close Price change Market cap Trading volume
Jun 28, 7 PM $ 15.52
-0.79%
$ 155.21 million $ 4.76 million
Jun 28, 6 PM $ 15.64
+0.42%
$ 156.44 million $ 4.84 million
Jun 28, 5 PM $ 15.58
+0.05%
$ 155.78 million $ 4.82 million
Jun 28, 4 PM $ 15.57
-0.29%
$ 155.7 million $ 5.25 million
Jun 28, 3 PM $ 15.61
-0.10%
$ 156.15 million $ 5.25 million
Jun 28, 2 PM $ 15.63
+0.38%
$ 156.31 million $ 5.32 million
Jun 28, 1 PM $ 15.57
-0.68%
$ 155.72 million $ 5.37 million
Jun 28, 12 PM $ 15.68
-0.44%
$ 156.79 million $ 5.31 million
Jun 28, 11 AM $ 15.75
+0.02%
$ 157.49 million $ 5.47 million
Jun 28, 10 AM $ 15.75
-0.25%
$ 157.45 million $ 5.85 million
Jun 28, 9 AM $ 15.78
-0.23%
$ 157.85 million $ 5.89 million
Jun 28, 8 AM $ 15.82
+0.09%
$ 158.21 million $ 5.94 million
Jun 28, 7 AM $ 15.81
+0.40%
$ 158.08 million $ 5.98 million
Jun 28, 6 AM $ 15.75
-0.12%
$ 157.45 million $ 5.95 million
Jun 28, 5 AM $ 15.76
-0.32%
$ 157.65 million $ 5.94 million
Jun 28, 4 AM $ 15.82
-0.04%
$ 158.15 million $ 5.96 million
Jun 28, 3 AM $ 15.82
-0.01%
$ 158.21 million $ 5.98 million
Jun 28, 2 AM $ 15.82
-0.29%
$ 158.23 million $ 6.06 million
Jun 28, 1 AM $ 15.87
+0.27%
$ 158.7 million $ 6.57 million
Jun 28, 12 AM $ 15.83
+0.49%
$ 158.28 million $ 7.16 million
Jun 27, 11 PM $ 15.75
-0.33%
$ 157.51 million $ 7.42 million
Jun 27, 10 PM $ 15.8
-0.10%
$ 158.03 million $ 7.55 million
Jun 27, 9 PM $ 15.82
-0.16%
$ 158.19 million $ 7.66 million
Jun 27, 8 PM $ 15.84
+0.58%
$ 158.45 million $ 7.67 million
Jun 27, 7 PM $ 15.75
-0.81%
$ 157.53 million $ 8.14 million
Jun 27, 6 PM $ 15.88
-0.17%
$ 158.82 million $ 8.54 million
Jun 27, 5 PM $ 15.91
-1.61%
$ 159.09 million $ 8.69 million
Jun 27, 4 PM $ 16.17
-0.41%
$ 161.7 million $ 8.32 million
Jun 27, 3 PM $ 16.24
+0.83%
$ 162.36 million $ 8.31 million
Jun 27, 2 PM $ 16.1
+0.05%
$ 161.03 million $ 8.64 million
Jun 27, 1 PM $ 16.1
+0.06%
$ 161.04 million $ 9.1 million
Jun 27, 12 PM $ 16.09
-0.07%
$ 160.93 million $ 9.3 million
Jun 27, 11 AM $ 16.1
-0.45%
$ 161.05 million $ 9.36 million
Jun 27, 10 AM $ 16.18
+0.46%
$ 161.78 million $ 9.43 million
Jun 27, 9 AM $ 16.1
+0.29%
$ 161.04 million $ 9.97 million
Jun 27, 8 AM $ 16.06
-0.32%
$ 160.57 million $ 10.15 million
Jun 27, 7 AM $ 16.11
+0.17%
$ 161.09 million $ 10.35 million
Jun 27, 6 AM $ 16.08
-0.27%
$ 160.82 million $ 10.77 million
Jun 27, 5 AM $ 16.13
-0.08%
$ 161.26 million $ 11.26 million
Jun 27, 4 AM $ 16.14
+0.11%
$ 161.39 million $ 11.34 million
Jun 27, 3 AM $ 16.12
-0.67%
$ 161.21 million $ 11.34 million
Jun 27, 2 AM $ 16.23
-0.61%
$ 162.3 million $ 11.31 million
Jun 27, 1 AM $ 16.33
+0.97%
$ 163.29 million $ 11.22 million
Jun 27, 12 AM $ 16.17
+0.62%
$ 161.73 million $ 10.97 million
Jun 26, 11 PM $ 16.08
-0.29%
$ 160.76 million $ 10.67 million
Jun 26, 10 PM $ 16.12
+1.18%
$ 161.24 million $ 10.5 million
Jun 26, 9 PM $ 15.94
-0.10%
$ 159.36 million $ 10.35 million
Jun 26, 8 PM $ 15.95
-0.85%
$ 159.52 million $ 10.39 million
Jun 26, 7 PM $ 16.09
+2.24%
$ 160.91 million $ 10.02 million
Jun 26, 6 PM $ 15.74
-0.37%
$ 157.39 million $ 9.61 million