Compound Maker Historical Data

CMKR Page 6
Download
Date Close Price change Market cap Trading volume
Nov 19, 2021 $ 56.08
+0.01%
$ 3.4 million $ 33,574
Nov 18, 2021 $ 55.99
-0.11%
$ 3.32 million $ 33,518
Nov 17, 2021 $ 56.12
-0.27%
$ 2.48 million $ 70,284
Nov 16, 2021 $ 56.24
+0.09%
$ 2.49 million $ 847,705
Nov 14, 2021 $ 60.35
-2.82%
$ 2.63 million $ 40,590
Nov 13, 2021 $ 62.2
+4.85%
$ 2.71 million $ 41,836
Nov 7, 2021 $ 60.75
+1.09%
$ 2.65 million $ 7,364
Nov 6, 2021 $ 60.06
+3.35%
$ 2.62 million $ 7,281
Nov 4, 2021 $ 62.96
-0.28%
$ 2.72 million $ 30,466
Nov 3, 2021 $ 64.16
+14.40%
$ 2.57 million $ 31,050
Nov 2, 2021 $ 56.37
+14.97%
$ 2.03 million $ 180,803
Nov 1, 2021 $ 49.06
+1.19%
$ 1.76 million $ 186,806
Oct 31, 2021 $ 48.42
+1.60%
$ 1.05 million $ 2,663
Oct 30, 2021 $ 47.6
-2.81%
$ 1.03 million $ 675,044
Oct 28, 2021 $ 45.71
+2.10%
$ 1.04 million $ 3,256
Oct 27, 2021 $ 44.81
-8.84%
$ 1.02 million $ 3,192
Oct 26, 2021 $ 49.16
-0.59%
$ 1.07 million $ 54,072
Oct 25, 2021 $ 49.46
+0.71%
$ 1.07 million $ 50,199
Oct 22, 2021 $ 50.76
-1.25%
$ 1.03 million $ 93,000
Oct 21, 2021 $ 51.42
-0.71%
$ 1.05 million $ 93,863
Oct 20, 2021 $ 51.8
+4.01%
$ 1.06 million $ 22,913
Oct 19, 2021 $ 49.83
-0.56%
$ 904,060 $ 7,973
Oct 18, 2021 $ 50.09
-1.72%
$ 804,851 $ 4,809
Oct 17, 2021 $ 50.97
-2.00%
$ 819,040 $ 100,711
Oct 15, 2021 $ 50.68
-0.30%
$ 776,372 $ 38,056
Oct 14, 2021 $ 50.8
-1.08%
$ 809,887 $ 38,142
Oct 13, 2021 $ 49.34
+0.87%
$ 786,636 $ 25,291
Oct 12, 2021 $ 48.84
+0.70%
$ 778,599 $ 30,519
Oct 11, 2021 $ 50.15
+2.03%
$ 799,293 $ 268
Oct 10, 2021 $ 49.21
-4.68%
$ 784,353 $ 263
Oct 9, 2021 $ 51.07
+2.15%
$ 803,787 $ 0
Oct 8, 2021 $ 49.89
-0.39%
$ 785,289 $ 0
Oct 7, 2021 $ 50.52
+1.43%
$ 749,665 $ 5,102
Oct 6, 2021 $ 49.89
-0.84%
$ 732,880 $ 44,886
Oct 5, 2021 $ 50.32
-0.03%
$ 729,112 $ 7,547
Oct 4, 2021 $ 50.26
+1.52%
$ 728,224 $ 10,040
Oct 3, 2021 $ 50.14
+0.71%
$ 732,145 $ 6,033
Oct 2, 2021 $ 49.72
+2.02%
$ 729,081 $ 5,500
Oct 1, 2021 $ 48.76
+6.59%
$ 680,323 $ 3,052
Sep 30, 2021 $ 45.6
-0.07%
$ 636,171 $ 32,348
Sep 29, 2021 $ 46.08
+3.38%
$ 642,838 $ 50
Sep 28, 2021 $ 44.49
-1.05%
$ 604,446 $ 48
Sep 27, 2021 $ 44.94
-5.41%
$ 610,444 $ 16,365
Sep 26, 2021 $ 47.4
+4.97%
$ 643,837 $ 66
Sep 25, 2021 $ 45.26
-1.81%
$ 790,795 $ 63
Sep 24, 2021 $ 46.2
-4.87%
$ 807,299 $ 179,700
Sep 22, 2021 $ 50.26
+9.85%
$ 876,863 $ 1,425
Sep 21, 2021 $ 45.56
-6.20%
$ 780,004 $ 1,292
Sep 20, 2021 $ 48.64
-12.18%
$ 826,903 $ 15,879
Sep 19, 2021 $ 55.32
-2.65%
$ 928,944 $ 6,656