Compound Maker Historical Data

CMKR Page 5
Download
Date Close Price change Market cap Trading volume
Feb 21, 2022 $ 34.72
-2.45%
$ 3.68 million $ 554,376
Feb 20, 2022 $ 35.65
-0.55%
$ 3.78 million $ 569,166
Feb 19, 2022 $ 38.4
+1.03%
$ 4.07 million $ 3,310
Feb 18, 2022 $ 38.05
-4.92%
$ 4.03 million $ 3,280
Feb 17, 2022 $ 41.4
-3.00%
$ 3.73 million $ 661,010
Feb 16, 2022 $ 42.7
+4.50%
$ 3.84 million $ 681,698
Feb 15, 2022 $ 39.63
+2.07%
$ 3.49 million $ 71,265
Feb 14, 2022 $ 38.82
+2.37%
$ 3.42 million $ 69,817
Feb 8, 2022 $ 44.84
-0.75%
$ 4.35 million $ 6,899
Feb 7, 2022 $ 45.16
+1.35%
$ 4.38 million $ 6,949
Feb 6, 2022 $ 45.65
+0.92%
$ 4.42 million $ 400,908
Feb 5, 2022 $ 45.21
-0.58%
$ 4.38 million $ 397,002
Feb 4, 2022 $ 45.1
-1.49%
$ 4.37 million $ 2,347
Feb 3, 2022 $ 45.6
-1.77%
$ 4.42 million $ 7,016
Jan 25, 2022 $ 37.95
-1.38%
$ 2.86 million $ 297,644
Jan 24, 2022 $ 38.5
+4.98%
$ 2.8 million $ 832,511
Jan 23, 2022 $ 36.68
-2.65%
$ 2.74 million $ 95,294
Jan 22, 2022 $ 37.19
+2.87%
$ 2.77 million $ 7,964
Jan 21, 2022 $ 35.92
-1.16%
$ 2.68 million $ 67,960
Jan 19, 2022 $ 40.91
-1.00%
$ 3.09 million $ 62
Jan 18, 2022 $ 41.34
+0.26%
$ 3.12 million $ 36,880
Jan 9, 2022 $ 41.89
+1.97%
$ 3.18 million $ 14,571
Jan 8, 2022 $ 41.16
-2.63%
$ 3.12 million $ 14,317
Jan 4, 2022 $ 49.44
+2.92%
$ 4 million $ 246,977
Jan 3, 2022 $ 48.01
-0.92%
$ 3.88 million $ 239,820
Dec 25, 2021 $ 52.06
+1.23%
$ 4.19 million $ 18,628
Dec 24, 2021 $ 51.38
-4.10%
$ 4.05 million $ 18,386
Dec 23, 2021 $ 53.48
+9.08%
$ 4.22 million $ 62,181
Dec 22, 2021 $ 49.02
+0.70%
$ 4.36 million $ 22,533
Dec 21, 2021 $ 48.59
+3.32%
$ 3.88 million $ 493,760
Dec 20, 2021 $ 46.95
+3.15%
$ 3.75 million $ 426,568
Dec 18, 2021 $ 49.42
+3.65%
$ 3.95 million $ 3,768
Dec 17, 2021 $ 47.54
+1.82%
$ 2.8 million $ 3,624
Dec 16, 2021 $ 46.58
-3.60%
$ 2.74 million $ 986,565
Dec 11, 2021 $ 48.96
+5.34%
$ 2.88 million $ 1.28 million
Dec 10, 2021 $ 46.9
-5.69%
$ 2.76 million $ 1.22 million
Dec 8, 2021 $ 54.36
+3.80%
$ 3.2 million $ 136
Dec 7, 2021 $ 52.38
-0.92%
$ 3.08 million $ 131
Dec 5, 2021 $ 53.28
+1.96%
$ 1.74 million $ 1.39 million
Dec 4, 2021 $ 52
+4.34%
$ 1.7 million $ 1.36 million
Dec 2, 2021 $ 60
+0.89%
$ 1.96 million $ 1,701
Dec 1, 2021 $ 59.45
-3.23%
$ 1.94 million $ 1,685
Nov 28, 2021 $ 58.01
-5.85%
$ 1.89 million $ 1,160
Nov 27, 2021 $ 61.35
-1.51%
$ 1.54 million $ 1,227
Nov 26, 2021 $ 61.02
-7.97%
$ 1.53 million $ 439,829
Nov 25, 2021 $ 66.21
+6.84%
$ 4.12 million $ 497,718
Nov 24, 2021 $ 61.83
+2.17%
$ 3.84 million $ 2.29 million
Nov 23, 2021 $ 60.49
+2.78%
$ 3.75 million $ 12,774
Nov 22, 2021 $ 57.33
-2.07%
$ 3.51 million $ 50,275
Nov 21, 2021 $ 58.69
-2.02%
$ 3.59 million $ 51,473