Compound Historical Data

COMP Page 9
Download
Date Close Price change Market cap Trading volume
Aug 17, 10 PM $17.81
+0.18%
$178.05 million $22.23 million
Aug 17, 9 PM $17.77
-1.39%
$177.73 million $20.96 million
Aug 17, 8 PM $18.02
+0.15%
$180.25 million $18.48 million
Aug 17, 7 PM $18
+1.29%
$179.99 million $15.47 million
Aug 17, 6 PM $17.77
+2.28%
$177.7 million $12.67 million
Aug 17, 5 PM $17.37
+3.29%
$173.73 million $8.08 million
Aug 17, 4 PM $16.82
+1.10%
$168.19 million $4.96 million
Aug 17, 3 PM $16.64
+0.65%
$166.36 million $3.45 million
Aug 17, 2 PM $16.53
+0.02%
$165.29 million $3.36 million
Aug 17, 1 PM $16.53
-0.11%
$165.26 million $3.36 million
Aug 17, 12 PM $16.54
+0.63%
$165.43 million $3.43 million
Aug 17, 11 AM $16.44
+0.22%
$164.39 million $3.24 million
Aug 17, 10 AM $16.4
+0.66%
$164.03 million $3.21 million
Aug 17, 9 AM $16.3
+0.33%
$162.96 million $3.08 million
Aug 17, 8 AM $16.24
-0.22%
$162.42 million $3.07 million
Aug 17, 7 AM $16.28
-0.04%
$162.78 million $3.15 million
Aug 17, 6 AM $16.28
+0.17%
$162.85 million $3.15 million
Aug 17, 5 AM $16.26
-0.19%
$162.57 million $3.13 million
Aug 17, 4 AM $16.29
-0.91%
$162.88 million $3.13 million
Aug 17, 3 AM $16.44
+0.78%
$164.37 million $3.11 million
Aug 17, 2 AM $16.31
+1.23%
$163.09 million $3.04 million
Aug 17, 1 AM $16.11
+0.07%
$161.1 million $2.91 million
Aug 17, 12 AM $16.1
+0.34%
$160.98 million $2.95 million
Aug 16, 11 PM $16.04
+0.07%
$160.44 million $2.68 million
Aug 16, 10 PM $16.03
+0.02%
$160.33 million $2.66 million
Aug 16, 9 PM $16.03
-0.80%
$160.3 million $2.68 million
Aug 16, 8 PM $16.16
+0.04%
$161.59 million $2.67 million
Aug 16, 7 PM $16.15
-0.01%
$161.54 million $2.67 million
Aug 16, 6 PM $16.15
-0.36%
$161.55 million $2.68 million
Aug 16, 5 PM $16.21
-0.21%
$162.14 million $2.89 million
Aug 16, 4 PM $16.25
-0.04%
$162.48 million $2.89 million
Aug 16, 3 PM $16.26
+0.06%
$162.55 million $2.93 million
Aug 16, 2 PM $16.25
+0.29%
$162.46 million $2.92 million
Aug 16, 1 PM $16.2
-0.43%
$161.99 million $2.89 million
Aug 16, 12 PM $16.27
+0.05%
$162.7 million $2.67 million
Aug 16, 11 AM $16.26
-0.03%
$162.62 million $2.65 million
Aug 16, 10 AM $16.27
+0.09%
$162.67 million $2.61 million
Aug 16, 9 AM $16.25
+0.01%
$162.52 million $2.66 million
Aug 16, 8 AM $16.25
+0.03%
$162.5 million $2.71 million
Aug 16, 7 AM $16.25
+0.23%
$162.45 million $2.61 million
Aug 16, 6 AM $16.21
-0.14%
$162.08 million $2.6 million
Aug 16, 5 AM $16.23
+0.04%
$162.3 million $2.61 million
Aug 16, 4 AM $16.22
-0.30%
$162.24 million $2.63 million
Aug 16, 3 AM $16.27
+0.03%
$162.73 million $2.66 million
Aug 16, 2 AM $16.27
+0.45%
$162.68 million $2.64 million
Aug 16, 1 AM $16.2
-0.33%
$161.96 million $2.63 million
Aug 16, 12 AM $16.25
+0.02%
$162.49 million $2.59 million
Aug 15, 11 PM $16.25
-0.09%
$162.48 million $2.59 million
Aug 15, 10 PM $16.26
+0.11%
$162.63 million $2.57 million
Aug 15, 9 PM $16.24
+0.32%
$162.44 million $2.54 million