Compound Historical Data

COMP Page 18
Download
Date Close Price change Market cap Trading volume
Jan 17, 2024 $ 55.63
-1.49%
$ 447.4 million $ 31.29 million
Jan 16, 2024 $ 56.47
-1.53%
$ 454.16 million $ 60.99 million
Jan 15, 2024 $ 57.35
-0.82%
$ 461.25 million $ 47.68 million
Jan 14, 2024 $ 57.83
-1.56%
$ 465.04 million $ 61.3 million
Jan 13, 2024 $ 58.74
+11.18%
$ 472.39 million $ 71.97 million
Jan 12, 2024 $ 52.83
-5.16%
$ 424.88 million $ 46.53 million
Jan 11, 2024 $ 55.71
+4.17%
$ 447.81 million $ 57.03 million
Jan 10, 2024 $ 53.48
+7.01%
$ 429.91 million $ 50.1 million
Jan 9, 2024 $ 49.98
-1.60%
$ 401.73 million $ 34.14 million
Jan 8, 2024 $ 50.79
+5.64%
$ 408.24 million $ 39.54 million
Jan 7, 2024 $ 48.08
-4.71%
$ 386.42 million $ 33.66 million
Jan 6, 2024 $ 50.45
-3.35%
$ 405.52 million $ 35.42 million
Jan 5, 2024 $ 52.2
-2.08%
$ 419.55 million $ 42.51 million
Jan 4, 2024 $ 53.31
+1.30%
$ 428.46 million $ 40.94 million
Jan 3, 2024 $ 52.62
-10.60%
$ 422.91 million $ 60.15 million
Jan 2, 2024 $ 58.86
-3.89%
$ 473.04 million $ 42.16 million
Jan 1, 2024 $ 61.24
+6.64%
$ 492.16 million $ 39.93 million
Dec 31, 2023 $ 57.43
-1.65%
$ 461.45 million $ 29.87 million
Dec 30, 2023 $ 58.39
-2.52%
$ 469.13 million $ 28.12 million
Dec 29, 2023 $ 59.89
-3.60%
$ 481.23 million $ 48.79 million
Dec 28, 2023 $ 62.13
-2.84%
$ 499.22 million $ 79.19 million
Dec 27, 2023 $ 63.95
+1.40%
$ 513.76 million $ 73.11 million
Dec 26, 2023 $ 63.06
+8.83%
$ 506.62 million $ 77.58 million
Dec 25, 2023 $ 57.94
+1.61%
$ 465.49 million $ 72.43 million
Dec 24, 2023 $ 57.02
+3.78%
$ 458.03 million $ 69.63 million
Dec 23, 2023 $ 54.94
+2.61%
$ 441.34 million $ 50.03 million
Dec 22, 2023 $ 53.54
+2.75%
$ 429.66 million $ 37.37 million
Dec 21, 2023 $ 52.11
+3.63%
$ 418.12 million $ 34.27 million
Dec 20, 2023 $ 50.28
+0.99%
$ 403.49 million $ 31.92 million
Dec 19, 2023 $ 49.79
-1.67%
$ 399.52 million $ 30.91 million
Dec 18, 2023 $ 50.64
-0.33%
$ 406.3 million $ 36.25 million
Dec 17, 2023 $ 50.81
-4.95%
$ 407.64 million $ 46.77 million
Dec 16, 2023 $ 53.45
+5.55%
$ 428.84 million $ 54.56 million
Dec 15, 2023 $ 50.64
-2.76%
$ 406.16 million $ 91.44 million
Dec 14, 2023 $ 52.07
+2.30%
$ 417.67 million $ 48.37 million
Dec 13, 2023 $ 50.9
-0.10%
$ 408.26 million $ 46.38 million
Dec 12, 2023 $ 50.95
+0.74%
$ 408.66 million $ 40.55 million
Dec 11, 2023 $ 50.58
-9.25%
$ 405.66 million $ 63.08 million
Dec 10, 2023 $ 55.73
+1.53%
$ 446.98 million $ 49.54 million
Dec 9, 2023 $ 54.89
-0.90%
$ 440.21 million $ 59.53 million
Dec 8, 2023 $ 55.39
+4.87%
$ 444.16 million $ 58.68 million
Dec 7, 2023 $ 52.82
+4.21%
$ 422.53 million $ 48.94 million
Dec 6, 2023 $ 50.68
-3.42%
$ 405.44 million $ 55.78 million
Dec 5, 2023 $ 52.48
+2.70%
$ 419.79 million $ 84.87 million
Dec 4, 2023 $ 51.1
-0.20%
$ 408.75 million $ 60.57 million
Dec 3, 2023 $ 51.2
-1.94%
$ 409.54 million $ 42.56 million
Dec 2, 2023 $ 52.21
+1.48%
$ 417.63 million $ 39.64 million
Dec 1, 2023 $ 51.45
+1.61%
$ 411.51 million $ 31.64 million
Nov 30, 2023 $ 50.63
-1.10%
$ 404.96 million $ 26.37 million
Nov 29, 2023 $ 51.19
+0.02%
$ 409.43 million $ 33.16 million