Compound Maker Historical Data

CMKR Page 4
Download
Date Close Price change Market cap Trading volume
May 9, 2022 $ 21.51
-7.07%
$ 11.33 million $ 29,055
May 8, 2022 $ 24.81
-2.25%
$ 13.05 million $ 49,582
May 7, 2022 $ 25.41
-5.12%
$ 13.36 million $ 50,778
May 6, 2022 $ 26.78
-2.92%
$ 14.09 million $ 13,764
May 5, 2022 $ 27.63
-0.42%
$ 14.54 million $ 6,902
May 3, 2022 $ 29.74
+0.25%
$ 15.64 million $ 8,522
May 2, 2022 $ 29.67
+0.81%
$ 15.61 million $ 8,500
May 1, 2022 $ 28.75
-1.41%
$ 15.13 million $ 8,229
Apr 30, 2022 $ 29.08
+1.81%
$ 15.3 million $ 8,323
Apr 26, 2022 $ 35.15
-0.08%
$ 18.53 million $ 55,994
Apr 25, 2022 $ 35.19
+3.87%
$ 18.55 million $ 56,057
Apr 22, 2022 $ 34.92
+0.95%
$ 18.76 million $ 1,746
Apr 21, 2022 $ 34.69
-5.70%
$ 18.81 million $ 1,734
Apr 20, 2022 $ 36.35
-2.27%
$ 19.56 million $ 181,612
Apr 19, 2022 $ 37.23
+2.07%
$ 20.04 million $ 28,338
Apr 18, 2022 $ 36.48
+0.58%
$ 19.63 million $ 21,434
Apr 15, 2022 $ 39.51
+3.67%
$ 21.22 million $ 19,120
Apr 14, 2022 $ 38.12
-1.76%
$ 20.47 million $ 18,445
Apr 13, 2022 $ 38.83
+4.41%
$ 20.85 million $ 61,866
Apr 12, 2022 $ 37.28
+2.43%
$ 19.95 million $ 1,944
Apr 11, 2022 $ 36.29
-10.38%
$ 19.63 million $ 9,065
Apr 10, 2022 $ 41.9
+1.05%
$ 22.65 million $ 238,101
Apr 9, 2022 $ 41.05
+0.49%
$ 22.19 million $ 12,487
Apr 8, 2022 $ 40.82
-1.94%
$ 22.07 million $ 12,418
Apr 7, 2022 $ 41.07
+0.13%
$ 22.39 million $ 201,906
Apr 6, 2022 $ 41.11
-9.41%
$ 22.41 million $ 181,554
Mar 31, 2022 $ 44.18
+1.51%
$ 24.1 million $ 12,846
Mar 30, 2022 $ 43.55
-2.42%
$ 23.75 million $ 12,661
Mar 28, 2022 $ 41.37
+1.02%
$ 22.56 million $ 181
Mar 27, 2022 $ 41.16
+3.18%
$ 22.45 million $ 180
Mar 21, 2022 $ 39.9
+0.00%
$ 21.76 million $ 47,848
Mar 20, 2022 $ 40.08
-2.22%
$ 21.86 million $ 48,062
Mar 15, 2022 $ 36.18
+0.71%
$ 19.85 million $ 10,519
Mar 14, 2022 $ 35.94
+3.44%
$ 19.72 million $ 118,519
Mar 10, 2022 $ 35.67
-6.46%
$ 19.53 million $ 36,069
Mar 9, 2022 $ 38.37
+9.54%
$ 21.02 million $ 38,806
Mar 8, 2022 $ 35.18
+0.46%
$ 19.27 million $ 84
Mar 7, 2022 $ 34.44
-0.19%
$ 18.79 million $ 65,290
Mar 6, 2022 $ 34.58
-6.27%
$ 18.87 million $ 67,506
Mar 5, 2022 $ 36.85
+3.29%
$ 20.11 million $ 1,760
Mar 4, 2022 $ 39.08
-4.51%
$ 21.36 million $ 27,419
Mar 3, 2022 $ 41
+6.72%
$ 22.41 million $ 28,771
Mar 1, 2022 $ 39.19
-0.37%
$ 21.39 million $ 27,501
Feb 28, 2022 $ 39.28
+9.77%
$ 21.63 million $ 27,561
Feb 27, 2022 $ 36.23
-6.71%
$ 19.96 million $ 180,998
Feb 26, 2022 $ 38.78
-2.93%
$ 21.36 million $ 1
Feb 25, 2022 $ 37.85
+0.04%
$ 20.43 million $ 5,255
Feb 24, 2022 $ 37.83
+8.65%
$ 3.41 million $ 5,252
Feb 23, 2022 $ 35.02
-3.55%
$ 3.15 million $ 15.74 million
Feb 22, 2022 $ 36.34
+9.38%
$ 3.27 million $ 628