cCOMP Historical Data

CCOMP Page 12
Download
Date Close Price change Market cap Trading volume
Dec 19, 2021 $ 3.99
-4.48%
$ 72.65 million $ 3,377
Dec 18, 2021 $ 4.17
-3.83%
$ 75.99 million $ 394,753
Dec 17, 2021 $ 4.3
+12.10%
$ 78.28 million $ 30,138
Dec 16, 2021 $ 3.83
-2.03%
$ 69.73 million $ 9,830
Dec 15, 2021 $ 3.91
+3.18%
$ 72.62 million $ 51,683
Dec 14, 2021 $ 3.79
+2.87%
$ 70.39 million $ 1.44 million
Dec 13, 2021 $ 3.7
-8.86%
$ 68.54 million $ 9,498
Dec 12, 2021 $ 4.05
+1.28%
$ 71.08 million $ 58,147
Dec 11, 2021 $ 4
+7.13%
$ 74.83 million $ 3.99 million
Dec 10, 2021 $ 3.74
-5.35%
$ 76.42 million $ 4.45 million
Dec 9, 2021 $ 3.96
-11.06%
$ 80.99 million $ 1.98 million
Dec 8, 2021 $ 4.46
-2.20%
$ 91.09 million $ 5.37 million
Dec 7, 2021 $ 4.55
-0.28%
$ 90.46 million $ 48,077
Dec 6, 2021 $ 4.55
+5.95%
$ 90.28 million $ 2.67 million
Dec 5, 2021 $ 4.3
-4.77%
$ 85.42 million $ 245,565
Dec 4, 2021 $ 4.49
-13.54%
$ 92.76 million $ 165,152
Dec 3, 2021 $ 5.2
-5.49%
$ 107.47 million $ 264,102
Dec 2, 2021 $ 5.5
-0.79%
$ 113.66 million $ 20,137
Dec 1, 2021 $ 5.54
-2.31%
$ 117.66 million $ 4.11 million
Nov 30, 2021 $ 5.69
-3.54%
$ 121.55 million $ 3.19 million
Nov 29, 2021 $ 5.89
+0.65%
$ 125.8 million $ 763,840
Nov 28, 2021 $ 5.85
+6.83%
$ 124.83 million $ 226,993
Nov 27, 2021 $ 5.44
+2.14%
$ 116.2 million $ 11,622
Nov 26, 2021 $ 5.3
-9.78%
$ 113.26 million $ 17,401
Nov 25, 2021 $ 5.87
+3.78%
$ 125.62 million $ 17,218
Nov 24, 2021 $ 5.65
-5.17%
$ 121.35 million $ 297,431
Nov 23, 2021 $ 5.95
+1.21%
$ 135.73 million $ 454,984
Nov 22, 2021 $ 5.89
-4.55%
$ 134.28 million $ 3.13 million
Nov 21, 2021 $ 6.18
-3.44%
$ 140.93 million $ 2,249
Nov 20, 2021 $ 6.41
+1.91%
$ 149.79 million $ 8,395
Nov 19, 2021 $ 6.28
+4.53%
$ 151.85 million $ 3.51 million
Nov 18, 2021 $ 5.98
-8.59%
$ 137.48 million $ 4.93 million
Nov 17, 2021 $ 6.55
+2.35%
$ 163.19 million $ 7.8 million
Nov 16, 2021 $ 6.38
-5.24%
$ 159.02 million $ 156,537
Nov 15, 2021 $ 6.76
-4.20%
$ 168.58 million $ 4.02 million
Nov 14, 2021 $ 7.06
-2.08%
$ 175.93 million $ 4,819
Nov 13, 2021 $ 7.2
+8.46%
$ 179.95 million $ 782,037
Nov 12, 2021 $ 6.63
-2.54%
$ 165.64 million $ 380,496
Nov 11, 2021 $ 6.81
+2.62%
$ 170.81 million $ 25,544
Nov 10, 2021 $ 6.65
-8.33%
$ 158.48 million $ 575,995
Nov 9, 2021 $ 7.26
-0.88%
$ 173.05 million $ 61,632
Nov 8, 2021 $ 7.33
-0.52%
$ 174.67 million $ 73,289
Nov 7, 2021 $ 7.36
+2.04%
$ 176.33 million $ 60,269
Nov 6, 2021 $ 7.22
-0.75%
$ 172.98 million $ 78,703
Nov 5, 2021 $ 7.3
-2.17%
$ 185.32 million $ 948,693
Nov 4, 2021 $ 7.46
-4.50%
$ 190.87 million $ 10.75 million
Nov 3, 2021 $ 7.8
+6.20%
$ 210.1 million $ 1.35 million
Nov 2, 2021 $ 7.36
-0.25%
$ 197.61 million $ 10.04 million
Nov 1, 2021 $ 7.38
+4.92%
$ 198.11 million $ 256,009
Oct 31, 2021 $ 7.02
+8.42%
$ 188.15 million $ 116,792