cCOMP Historical Data

CCOMP Page 9
Download
Date Close Price change Market cap Trading volume
May 18, 2022 $ 1.31
-13.09%
$ 53.32 million $ 7,254
May 17, 2022 $ 1.52
+10.49%
$ 61.51 million $ 3,654
May 16, 2022 $ 1.37
-10.51%
$ 55.69 million $ 37,109
May 15, 2022 $ 1.53
+6.01%
$ 63.95 million $ 196,804
May 14, 2022 $ 1.45
+3.76%
$ 55.83 million $ 1.44 million
May 13, 2022 $ 1.4
+11.37%
$ 53.66 million $ 52,602
May 12, 2022 $ 1.26
-10.63%
$ 48.3 million $ 271,621
May 11, 2022 $ 1.4
-21.72%
$ 46.2 million $ 1.86 million
May 10, 2022 $ 1.8
+9.77%
$ 59.16 million $ 39,318
May 9, 2022 $ 1.65
-17.30%
$ 54.31 million $ 5.02 million
May 8, 2022 $ 1.99
-1.48%
$ 65.58 million $ 60,602
May 7, 2022 $ 2.02
-4.43%
$ 66.57 million $ 51,214
May 6, 2022 $ 2.11
-1.38%
$ 69.83 million $ 17,959
May 5, 2022 $ 2.14
-9.01%
$ 70.66 million $ 220,739
May 4, 2022 $ 2.36
+11.90%
$ 77.67 million $ 141,120
May 3, 2022 $ 2.1
-1.38%
$ 69.66 million $ 105,429
May 2, 2022 $ 2.13
-1.81%
$ 70.62 million $ 287,215
May 1, 2022 $ 2.17
+1.58%
$ 71.88 million $ 165,687
Apr 30, 2022 $ 2.14
-8.03%
$ 70.9 million $ 183
Apr 29, 2022 $ 2.32
-7.07%
$ 77.62 million $ 10,035
Apr 28, 2022 $ 2.5
-1.69%
$ 83.47 million $ 10,849
Apr 27, 2022 $ 2.54
+3.39%
$ 84.96 million $ 42,961
Apr 26, 2022 $ 2.45
-9.41%
$ 82.09 million $ 148,935
Apr 25, 2022 $ 2.71
+2.61%
$ 90.62 million $ 9,747
Apr 24, 2022 $ 2.64
-1.50%
$ 88.88 million $ 131,419
Apr 23, 2022 $ 2.69
-2.83%
$ 90.49 million $ 529,522
Apr 22, 2022 $ 2.76
-0.74%
$ 93.14 million $ 1,995
Apr 21, 2022 $ 2.79
-6.83%
$ 93.94 million $ 8,162
Apr 20, 2022 $ 3
+2.62%
$ 100.91 million $ 27,121
Apr 19, 2022 $ 2.92
+1.59%
$ 98.27 million $ 313
Apr 18, 2022 $ 2.87
-0.99%
$ 96.61 million $ 96,125
Apr 17, 2022 $ 2.9
-1.52%
$ 96.38 million $ 31,255
Apr 16, 2022 $ 2.94
-3.00%
$ 97.8 million $ 5,883
Apr 15, 2022 $ 3.02
+2.43%
$ 99.96 million $ 1.33 million
Apr 14, 2022 $ 2.94
-3.59%
$ 97.35 million $ 154,163
Apr 13, 2022 $ 3.05
+15.66%
$ 101.06 million $ 130,658
Apr 12, 2022 $ 2.63
+9.50%
$ 87.13 million $ 40,249
Apr 11, 2022 $ 2.4
-12.39%
$ 79.86 million $ 50,527
Apr 10, 2022 $ 2.75
-1.80%
$ 91.95 million $ 21,178
Apr 9, 2022 $ 2.79
+1.52%
$ 93.45 million $ 350,442
Apr 8, 2022 $ 2.75
-2.83%
$ 92.07 million $ 61,395
Apr 7, 2022 $ 2.84
+3.72%
$ 95.09 million $ 132,359
Apr 6, 2022 $ 2.73
-12.89%
$ 91.48 million $ 15,296
Apr 5, 2022 $ 3.14
-5.76%
$ 104.42 million $ 3,184
Apr 4, 2022 $ 3.33
-4.69%
$ 110.63 million $ 130,413
Apr 3, 2022 $ 3.5
+13.83%
$ 116.37 million $ 18,749
Apr 2, 2022 $ 3.07
-4.91%
$ 102.04 million $ 204,197
Apr 1, 2022 $ 3.22
+6.04%
$ 107.09 million $ 270,946
Mar 31, 2022 $ 3.03
-5.81%
$ 100.69 million $ 200,709
Mar 30, 2022 $ 3.22
+8.06%
$ 91.35 million $ 2,405