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