cCOMP Historical Data

CCOMP Page 11
Download
Date Close Price change Market cap Trading volume
Feb 7, 2022 $ 3.04
+5.91%
$ 89.76 million $ 830,550
Feb 6, 2022 $ 2.87
+3.07%
$ 84.73 million $ 1,816
Feb 5, 2022 $ 2.78
+0.93%
$ 82.13 million $ 3,187
Feb 4, 2022 $ 2.75
+8.62%
$ 81.36 million $ 114,899
Feb 3, 2022 $ 2.52
+2.86%
$ 74.42 million $ 103,226
Feb 2, 2022 $ 2.45
-5.13%
$ 72.06 million $ 87,091
Feb 1, 2022 $ 2.58
+3.71%
$ 75.93 million $ 160,408
Jan 31, 2022 $ 2.49
+3.32%
$ 72.32 million $ 658
Jan 30, 2022 $ 2.41
-4.80%
$ 69.97 million $ 202,557
Jan 29, 2022 $ 2.52
+0.90%
$ 73.29 million $ 670,013
Jan 28, 2022 $ 2.5
-0.28%
$ 71.99 million $ 149,706
Jan 27, 2022 $ 2.52
-1.40%
$ 71.71 million $ 128,424
Jan 26, 2022 $ 2.56
-1.01%
$ 72.91 million $ 202,494
Jan 25, 2022 $ 2.59
+2.14%
$ 73.86 million $ 67,746
Jan 24, 2022 $ 2.51
-3.79%
$ 71.65 million $ 190,721
Jan 23, 2022 $ 2.61
+4.68%
$ 53.75 million $ 68,393
Jan 22, 2022 $ 2.5
-12.47%
$ 51.6 million $ 7.64 million
Jan 21, 2022 $ 2.82
-14.36%
$ 58.19 million $ 363,587
Jan 20, 2022 $ 3.29
-4.18%
$ 67.93 million $ 75,995
Jan 19, 2022 $ 3.44
-6.52%
$ 68.65 million $ 29,854
Jan 18, 2022 $ 3.66
-1.30%
$ 73.07 million $ 2.4 million
Jan 17, 2022 $ 3.7
-5.14%
$ 73.96 million $ 3,674
Jan 16, 2022 $ 3.9
+0.29%
$ 77.78 million $ 43,312
Jan 15, 2022 $ 3.89
+0.12%
$ 77.6 million $ 189,361
Jan 14, 2022 $ 3.88
+2.00%
$ 77.7 million $ 64,037
Jan 13, 2022 $ 3.81
-5.07%
$ 76.26 million $ 227,738
Jan 12, 2022 $ 4.01
+3.41%
$ 80.28 million $ 26,735
Jan 11, 2022 $ 3.87
+3.41%
$ 77.99 million $ 48,765
Jan 10, 2022 $ 3.74
+1.66%
$ 75.36 million $ 507,562
Jan 9, 2022 $ 4.01
+4.57%
$ 80.69 million $ 228
Jan 8, 2022 $ 3.85
-3.14%
$ 78.11 million $ 88,756
Jan 7, 2022 $ 3.95
-5.18%
$ 79.86 million $ 596,701
Jan 6, 2022 $ 4.16
-0.08%
$ 83.97 million $ 285,100
Jan 5, 2022 $ 4.18
-8.05%
$ 84.65 million $ 43,973
Jan 4, 2022 $ 4.56
+1.23%
$ 92.14 million $ 26,046
Jan 3, 2022 $ 4.5
+4.85%
$ 90.93 million $ 5,164
Jan 2, 2022 $ 4.29
+0.41%
$ 87.2 million $ 30,800
Jan 1, 2022 $ 4.28
+4.90%
$ 87.1 million $ 346,442
Dec 31, 2021 $ 4.08
+0.25%
$ 84.61 million $ 149,941
Dec 30, 2021 $ 4.07
+0.68%
$ 84.2 million $ 1.55 million
Dec 29, 2021 $ 4.04
-5.43%
$ 83.53 million $ 176,888
Dec 28, 2021 $ 4.28
-11.25%
$ 88.36 million $ 49,701
Dec 27, 2021 $ 4.82
+0.50%
$ 99.31 million $ 23,635
Dec 26, 2021 $ 4.78
+2.92%
$ 98.08 million $ 315,403
Dec 25, 2021 $ 4.66
-1.18%
$ 96.03 million $ 466,859
Dec 24, 2021 $ 4.7
+0.38%
$ 96.63 million $ 772,102
Dec 23, 2021 $ 4.7
+11.20%
$ 97.39 million $ 245,055
Dec 22, 2021 $ 4.21
+6.11%
$ 87.8 million $ 771,294
Dec 21, 2021 $ 3.97
+3.14%
$ 82.42 million $ 378,798
Dec 20, 2021 $ 3.85
-3.19%
$ 79.88 million $ 274,071