Compound Historical Data

COMP Page 13
Download
Date Close Price change Market cap Trading volume
Sep 22, 2024 $ 47.05
+0.46%
$ 412.05 million $ 8.47 million
Sep 21, 2024 $ 46.84
+3.89%
$ 410.17 million $ 9.09 million
Sep 20, 2024 $ 45.08
+2.01%
$ 394.82 million $ 11.1 million
Sep 19, 2024 $ 44.2
+0.76%
$ 387.06 million $ 11.37 million
Sep 18, 2024 $ 43.87
+3.09%
$ 384.19 million $ 12.61 million
Sep 17, 2024 $ 42.56
-0.13%
$ 372.68 million $ 17.38 million
Sep 16, 2024 $ 42.61
-0.46%
$ 373.17 million $ 15.64 million
Sep 15, 2024 $ 42.81
-4.32%
$ 373.48 million $ 13.76 million
Sep 14, 2024 $ 44.74
-0.11%
$ 387.15 million $ 12.48 million
Sep 13, 2024 $ 44.79
+1.21%
$ 387.56 million $ 20.68 million
Sep 12, 2024 $ 44.26
+6.17%
$ 382.97 million $ 19.01 million
Sep 11, 2024 $ 41.69
-3.30%
$ 360.71 million $ 27.97 million
Sep 10, 2024 $ 43.11
+1.45%
$ 373.01 million $ 21.95 million
Sep 9, 2024 $ 42.49
+2.81%
$ 367.67 million $ 18.73 million
Sep 8, 2024 $ 41.33
+0.27%
$ 357.63 million $ 10.13 million
Sep 7, 2024 $ 41.22
+0.29%
$ 356.65 million $ 14.55 million
Sep 6, 2024 $ 41.1
-2.06%
$ 355.62 million $ 20.16 million
Sep 5, 2024 $ 41.97
-5.78%
$ 363.12 million $ 17.1 million
Sep 4, 2024 $ 44.54
+3.89%
$ 385.41 million $ 27.9 million
Sep 3, 2024 $ 42.88
-5.13%
$ 370.99 million $ 16.86 million
Sep 2, 2024 $ 45.19
+6.02%
$ 391.03 million $ 20.07 million
Sep 1, 2024 $ 42.63
-5.71%
$ 356.05 million $ 18.93 million
Aug 31, 2024 $ 45.21
-2.63%
$ 377.61 million $ 14.37 million
Aug 30, 2024 $ 46.43
+3.59%
$ 387.79 million $ 23.08 million
Aug 29, 2024 $ 44.82
-0.74%
$ 374.36 million $ 13.99 million
Aug 28, 2024 $ 45.16
-0.71%
$ 377.16 million $ 21.72 million
Aug 27, 2024 $ 45.48
-5.40%
$ 379.94 million $ 20.4 million
Aug 26, 2024 $ 48.07
-6.13%
$ 401.53 million $ 29.34 million
Aug 25, 2024 $ 51.21
-2.97%
$ 427.77 million $ 19.7 million
Aug 24, 2024 $ 52.77
-2.78%
$ 440.81 million $ 23.88 million
Aug 23, 2024 $ 54.29
+6.39%
$ 453.43 million $ 29.93 million
Aug 22, 2024 $ 51.03
+2.63%
$ 426.19 million $ 28.68 million
Aug 21, 2024 $ 49.72
+7.86%
$ 415.27 million $ 46.3 million
Aug 20, 2024 $ 46.09
+6.85%
$ 384.99 million $ 27.66 million
Aug 19, 2024 $ 43.14
+1.56%
$ 360.32 million $ 14.79 million
Aug 18, 2024 $ 42.48
+1.22%
$ 354.8 million $ 15.45 million
Aug 17, 2024 $ 41.97
-1.07%
$ 350.51 million $ 16.13 million
Aug 16, 2024 $ 42.42
-2.66%
$ 354.29 million $ 21.14 million
Aug 15, 2024 $ 43.56
-2.83%
$ 363.86 million $ 17.64 million
Aug 14, 2024 $ 44.83
+1.64%
$ 374.45 million $ 17.56 million
Aug 13, 2024 $ 44.11
+3.85%
$ 368.4 million $ 19.33 million
Aug 12, 2024 $ 42.48
+3.59%
$ 354.76 million $ 20.34 million
Aug 11, 2024 $ 41.04
-0.38%
$ 342.79 million $ 16.97 million
Aug 10, 2024 $ 41.2
-0.15%
$ 344.08 million $ 13.22 million
Aug 9, 2024 $ 41.26
+0.14%
$ 344.59 million $ 21.09 million
Aug 8, 2024 $ 41.2
+10.37%
$ 344.09 million $ 18.2 million
Aug 7, 2024 $ 37.33
-5.36%
$ 311.73 million $ 23.65 million
Aug 6, 2024 $ 39.44
+4.10%
$ 329.38 million $ 42.31 million
Aug 5, 2024 $ 37.89
-7.09%
$ 315.82 million $ 69.74 million
Aug 4, 2024 $ 40.78
-8.20%
$ 339.91 million $ 40.76 million