Compound Maker Historical Data

CMKR Page 2
Download
Date Close Price change Market cap Trading volume
Oct 20, 2022 $ 20.8
-4.52%
$ 987,330 $ 1,351
Oct 19, 2022 $ 21.86
+0.43%
$ 1.06 million $ 23,603
Oct 15, 2022 $ 18.95
+3.33%
$ 920,104 $ 463
Oct 14, 2022 $ 18.35
+1.86%
$ 890,600 $ 448
Oct 10, 2022 $ 19.5
+1.63%
$ 946,162 $ 2,922
Oct 9, 2022 $ 19.87
+12.94%
$ 967,149 $ 2,978
Oct 8, 2022 $ 17.58
+2.37%
$ 864,541 $ 8,781
Oct 7, 2022 $ 17.22
-0.08%
$ 850,678 $ 4,051
Oct 5, 2022 $ 17.05
+0.79%
$ -- $ 1,703
Oct 4, 2022 $ 16.94
-1.58%
$ 838,649 $ 1,692
Oct 3, 2022 $ 15.72
+4.01%
$ -- $ 1
Oct 2, 2022 $ 15.13
+0.44%
$ 749,215 $ 1
Sep 29, 2022 $ 14.33
-2.49%
$ -- $ 1,793
Sep 28, 2022 $ 14.65
+3.70%
$ 714,485 $ 10,612
Sep 22, 2022 $ 12.76
+0.00%
$ -- $ 153
Sep 19, 2022 $ 12.66
-0.06%
$ 618,003 $ 156
Sep 18, 2022 $ 12.65
-7.97%
$ 617,568 $ 156
Sep 17, 2022 $ 13.76
+2.74%
$ 671,542 $ 481
Sep 16, 2022 $ 13.38
+1.30%
$ 958,472 $ 468
Sep 15, 2022 $ 13.18
-4.02%
$ 940,974 $ 301,107
Sep 14, 2022 $ 14.05
+1.13%
$ 1 million $ 3,493
Sep 13, 2022 $ 13.88
-2.51%
$ 990,936 $ 95
Sep 11, 2022 $ 15.49
+0.97%
$ 890,518 $ 215,018
Sep 10, 2022 $ 15.34
-1.39%
$ 882,112 $ 212,989
Sep 8, 2022 $ 14.88
+0.39%
$ 854,959 $ 729
Sep 7, 2022 $ 14.78
+2.08%
$ 849,428 $ 724
Sep 3, 2022 $ 14.91
-0.59%
$ 856,699 $ 7
Sep 2, 2022 $ 15
-0.79%
$ 861,270 $ 7
Sep 1, 2022 $ 15.17
+0.44%
$ 870,853 $ 764
Aug 29, 2022 $ 15.02
+1.42%
$ 862,064 $ 99
Aug 28, 2022 $ 14.74
-3.85%
$ 846,115 $ 97
Aug 27, 2022 $ 15.19
-0.22%
$ 515,643 $ 355,832
Aug 26, 2022 $ 15.2
-8.64%
$ 515,922 $ 356,909
Aug 25, 2022 $ 17.53
+2.26%
$ 594,894 $ 0
Aug 24, 2022 $ 17.14
+0.23%
$ 581,639 $ 0
Aug 21, 2022 $ 17.62
+1.22%
$ 599,301 $ 1,402
Aug 15, 2022 $ 20.04
-2.32%
$ 680,056 $ 1,595
Aug 14, 2022 $ 20.52
-0.64%
$ 696,493 $ 1,633
Aug 13, 2022 $ 21.55
-0.47%
$ 724,468 $ 6,832
Aug 12, 2022 $ 21.66
+0.60%
$ 728,123 $ 6,866
Aug 8, 2022 $ 23.26
+3.08%
$ 822,758 $ 40,674
Aug 7, 2022 $ 22.56
+3.54%
$ 785,416 $ 39,442
Aug 6, 2022 $ 22.34
-0.42%
$ 781,224 $ 12,307
Aug 5, 2022 $ 22.38
+6.44%
$ 10.83 million $ 3,412
Aug 4, 2022 $ 21.07
+1.21%
$ 10.19 million $ 15,105
Aug 3, 2022 $ 20.88
-1.89%
$ 10.1 million $ 9.38 million
Jul 29, 2022 $ 21.6
-3.27%
$ 10.45 million $ 1,079
Jul 28, 2022 $ 22.3
+11.68%
$ 10.79 million $ 1,114
Jul 26, 2022 $ 17.15
-4.38%
$ 8.3 million $ 16,181
Jul 25, 2022 $ 17.91
-9.36%
$ 8.66 million $ 3,806