cCOMP Historical Data

CCOMP
Download
Date Close Price change Market cap Trading volume
Feb 12 $ 19.8
+2.75%
$ -- $ 5,563
Jun 19 $ 0.597
+4.57%
$ -- $ 895
Jun 12 $ 0.586
+9.27%
$ 2.34 million $ 10,020
Jun 5 $ 0.535
-26.12%
$ 2.19 million $ 7,675
May 29 $ 0.726
-3.12%
$ 2.97 million $ 104,529
May 22 $ 0.731
+2.32%
$ 2.97 million $ 72,829
May 15 $ 0.741
+1.01%
$ 2.77 million $ 2.62 million
May 8 $ 0.729
-8.91%
$ 5.45 million $ 471,100
May 1 $ 0.804
-5.95%
$ 5.52 million $ 858,656
Apr 24 $ 0.873
+6.52%
$ 6.72 million $ 2.83 million
Apr 17 $ 0.822
-13.74%
$ 5.96 million $ 68,075
Apr 10 $ 0.925
+4.86%
$ 6.85 million $ 1.75 million
Apr 3 $ 0.883
+2.11%
$ 8.11 million $ 58,684
Mar 27 $ 0.864
-0.96%
$ 7.99 million $ 20,774
Mar 20 $ 0.856
-9.75%
$ 8.07 million $ 13.08 million
Mar 13 $ 0.92
+5.87%
$ 23.03 million $ 1 million
Mar 6 $ 0.779
-16.51%
$ 21.94 million $ 1.23 million
Feb 27 $ 0.933
-11.69%
$ 22.42 million $ 18,626
Feb 20 $ 1.06
-9.31%
$ 25.35 million $ 21,981
Feb 13 $ 1.16
+16.62%
$ 27.88 million $ 44,291
Feb 6 $ 0.993
-6.59%
$ 23.96 million $ 195,843
Jan 30 $ 1.06
-7.34%
$ 25.52 million $ 8 million
Jan 23 $ 1.14
+8.66%
$ 35.59 million $ 7.05 million
Jan 16 $ 1.05
-1.57%
$ 25.25 million $ 48,538
Jan 9 $ 1.06
+49.59%
$ 25.74 million $ 84,311
Jan 2 $ 0.711
+10.40%
$ 17.2 million $ 5.21 million
Dec 26 $ 0.644
-0.92%
$ 20.79 million $ 115,460
Dec 19 $ 0.649
-5.81%
$ 20.98 million $ 89,397
Dec 12 $ 0.69
-10.73%
$ 22.39 million $ 79,670
Dec 5 $ 0.803
+4.18%
$ 25.02 million $ 2.13 million
Nov 28 $ 0.772
+1.14%
$ 23.59 million $ 163,440
Nov 21 $ 0.776
-0.97%
$ 23.41 million $ 89,059
Nov 14 $ 0.812
+2.83%
$ 23.86 million $ 465,431
Nov 7 $ 0.794
-20.30%
$ 24.5 million $ 3.25 million
Oct 31 $ 0.996
-3.10%
$ 28.22 million $ 4.26 million
Oct 24 $ 1.03
-1.70%
$ 33.71 million $ 4.65 million
Oct 17 $ 1.05
-6.73%
$ 29.62 million $ 77,179
Oct 10 $ 1.12
-7.14%
$ 31.8 million $ 261,292
Oct 3 $ 1.21
+1.77%
$ 34.04 million $ 37,794
Sep 26 $ 1.19
-4.86%
$ 33.57 million $ 23,516
Sep 19 $ 1.24
+23.04%
$ 49.29 million $ 17.54 million
Sep 12 $ 1.01
-11.38%
$ 61.14 million $ 2.99 million
Sep 5 $ 1.14
+14.41%
$ 45.53 million $ 9.86 million
Aug 29 $ 0.991
+9.94%
$ 45.27 million $ 336,830
Aug 22 $ 0.897
-13.79%
$ 41.13 million $ 136,088
Aug 15 $ 1.04
-19.23%
$ 47.71 million $ 1.74 million
Aug 8 $ 1.28
+0.16%
$ 60.45 million $ 482,957
Aug 1 $ 1.28
+10.57%
$ 60.76 million $ 326,209
Jul 25 $ 1.16
+3.65%
$ 55.22 million $ 297,260
Jul 18 $ 1.12
+0.18%
$ 52.89 million $ 1.12 million
Download