Compound Maker Historical Data

CMKR Page 3
Download
Date Close Price change Market cap Trading volume
Jul 24, 2022 $ 19.79
+0.72%
$ 9.57 million $ 2
Jul 19, 2022 $ 21.1
+1.21%
$ 10.64 million $ 1,071
Jul 18, 2022 $ 20.88
+2.30%
$ 10.53 million $ 431,835
Jul 13, 2022 $ 16.75
+1.68%
$ 8.43 million $ 12,551
Jul 12, 2022 $ 16.54
-4.28%
$ 8.34 million $ 12,392
Jul 11, 2022 $ 17.34
-8.02%
$ 8.74 million $ 12,994
Jul 10, 2022 $ 18.84
+0.44%
$ 9.5 million $ 419
Jul 7, 2022 $ 19.83
-0.81%
$ 9.59 million $ 411,189
Jul 6, 2022 $ 19.98
+3.62%
$ 9.66 million $ 414,242
Jul 4, 2022 $ 18.59
+3.16%
$ 8.98 million $ 12,227
Jul 3, 2022 $ 18.02
-0.99%
$ 8.7 million $ 11,853
Jul 2, 2022 $ 18.2
+0.23%
$ 8.79 million $ 1,171
Jul 1, 2022 $ 18
+3.51%
$ 4.27 million $ 373,225
Jun 30, 2022 $ 17.39
-3.79%
$ 4.99 million $ 7.48 million
Jun 29, 2022 $ 18.14
-4.48%
$ 6.3 million $ 906,412
Jun 28, 2022 $ 19
-3.45%
$ 6.59 million $ 474,682
Jun 27, 2022 $ 20.08
+0.26%
$ 16.11 million $ 501,487
Jun 26, 2022 $ 20.29
-4.55%
$ 16.28 million $ 537,218
Jun 25, 2022 $ 20.15
-4.93%
$ 25.43 million $ 9.26 million
Jun 24, 2022 $ 21.18
+8.13%
$ 26.96 million $ 9.73 million
Jun 23, 2022 $ 19.62
+10.28%
$ 39.38 million $ 216,037
Jun 22, 2022 $ 17.78
-3.48%
$ 36.64 million $ 16,231
Jun 21, 2022 $ 18.46
+2.46%
$ 38.04 million $ 968,103
Jun 20, 2022 $ 18.05
-4.76%
$ 37.2 million $ 18,032
Jun 19, 2022 $ 16.82
+14.34%
$ 14.23 million $ 9.03 million
Jun 18, 2022 $ 14.71
-4.41%
$ 7.3 million $ 17.88 million
Jun 17, 2022 $ 15.45
-1.16%
$ 7.67 million $ 5.4 million
Jun 16, 2022 $ 14.89
-10.29%
$ 7.69 million $ 26,745
Jun 15, 2022 $ 16.59
+4.53%
$ 8.57 million $ 332,860
Jun 14, 2022 $ 15.87
+3.58%
$ 8.35 million $ 61
Jun 13, 2022 $ 15.35
-16.57%
$ 8.07 million $ 152,939
Jun 12, 2022 $ 18.52
-6.42%
$ 9.7 million $ 9,253
Jun 11, 2022 $ 19.81
-5.45%
$ 10.37 million $ 20,968
Jun 10, 2022 $ 20.95
-1.17%
$ 10.97 million $ 6,819
Jun 7, 2022 $ 23.23
-4.18%
$ 12.16 million $ 55
Jun 6, 2022 $ 24.23
+0.76%
$ 12.69 million $ 58
May 27, 2022 $ 24.12
+3.63%
$ 12.64 million $ 15,605
May 26, 2022 $ 23.37
-1.50%
$ 12.25 million $ 15,120
May 25, 2022 $ 25.65
-0.96%
$ 2.1 million $ 11.34 million
May 24, 2022 $ 25.91
-0.97%
$ 13.58 million $ 11.45 million
May 23, 2022 $ 26.17
-8.94%
$ 13.72 million $ 11.57 million
May 19, 2022 $ 29.11
+0.83%
$ 15.44 million $ 179,601
May 18, 2022 $ 28.76
-9.09%
$ 2.32 million $ 177,433
May 17, 2022 $ 31.71
+3.40%
$ 16.84 million $ 14.25 million
May 16, 2022 $ 30.57
+2.99%
$ 16.23 million $ 13.77 million
May 14, 2022 $ 31.78
+14.84%
$ 16.95 million $ 7,661
May 13, 2022 $ 27.7
+3.07%
$ 14.58 million $ 49,923
May 12, 2022 $ 26.72
+18.22%
$ 14.06 million $ 268,807
May 11, 2022 $ 22.54
-8.08%
$ 11.88 million $ 65,538
May 10, 2022 $ 24.46
+15.10%
$ 12.88 million $ 9,753