Compound Historical Data

COMP Page 19
Download
Date Close Price change Market cap Trading volume
Nov 28, 2023 $ 51.18
+0.46%
$ 409.35 million $ 38.47 million
Nov 27, 2023 $ 50.94
-3.23%
$ 407.44 million $ 43.62 million
Nov 26, 2023 $ 52.65
-1.31%
$ 421.04 million $ 51.19 million
Nov 25, 2023 $ 53.34
+4.12%
$ 426.59 million $ 53.86 million
Nov 24, 2023 $ 51.23
-0.25%
$ 409.71 million $ 40.92 million
Nov 23, 2023 $ 51.36
+1.92%
$ 410.72 million $ 37.51 million
Nov 22, 2023 $ 50.39
+6.44%
$ 402.88 million $ 44.99 million
Nov 21, 2023 $ 47.34
-7.46%
$ 378.48 million $ 63.85 million
Nov 20, 2023 $ 51.16
-2.35%
$ 409.02 million $ 40.37 million
Nov 19, 2023 $ 52.39
+2.68%
$ 413.65 million $ 38.79 million
Nov 18, 2023 $ 51.03
-2.84%
$ 402.85 million $ 51.21 million
Nov 17, 2023 $ 52.52
-2.23%
$ 414.62 million $ 59.59 million
Nov 16, 2023 $ 53.71
-7.06%
$ 424.05 million $ 79.5 million
Nov 15, 2023 $ 57.79
+10.78%
$ 456.24 million $ 92.12 million
Nov 14, 2023 $ 52.17
+1.56%
$ 411.82 million $ 66.31 million
Nov 13, 2023 $ 51.37
-5.66%
$ 405.53 million $ 61.66 million
Nov 12, 2023 $ 54.46
-0.22%
$ 430.42 million $ 59.75 million
Nov 11, 2023 $ 54.58
-0.93%
$ 430.79 million $ 77.6 million
Nov 10, 2023 $ 55.09
+1.42%
$ 434.83 million $ 72.96 million
Nov 9, 2023 $ 54.32
+3.62%
$ 428.7 million $ 98.09 million
Nov 8, 2023 $ 52.42
+2.13%
$ 414.75 million $ 47.18 million
Nov 7, 2023 $ 51.33
-1.34%
$ 405.13 million $ 85.63 million
Nov 6, 2023 $ 52.03
+3.72%
$ 410.62 million $ 44.65 million
Nov 5, 2023 $ 50.16
+2.52%
$ 395.87 million $ 56.68 million
Nov 4, 2023 $ 48.93
+3.65%
$ 386.12 million $ 34.24 million
Nov 3, 2023 $ 47.21
+0.23%
$ 372.54 million $ 33.78 million
Nov 2, 2023 $ 47.11
-2.77%
$ 371.74 million $ 83.46 million
Nov 1, 2023 $ 48.45
+5.60%
$ 382.19 million $ 45.94 million
Oct 31, 2023 $ 45.89
-3.04%
$ 361.93 million $ 51.51 million
Oct 30, 2023 $ 47.33
+0.41%
$ 373.28 million $ 40.05 million
Oct 29, 2023 $ 47.13
+1.92%
$ 371.92 million $ 35.02 million
Oct 28, 2023 $ 46.25
+3.03%
$ 364.73 million $ 27.98 million
Oct 27, 2023 $ 44.89
-1.85%
$ 354.03 million $ 31.33 million
Oct 26, 2023 $ 45.74
+0.09%
$ 360.76 million $ 57.55 million
Oct 25, 2023 $ 45.7
-0.92%
$ 360.38 million $ 48.6 million
Oct 24, 2023 $ 46.13
+1.12%
$ 363.73 million $ 75.54 million
Oct 23, 2023 $ 45.62
+3.65%
$ 359.71 million $ 63.34 million
Oct 22, 2023 $ 44.01
+3.83%
$ 347.01 million $ 48.54 million
Oct 21, 2023 $ 42.38
+5.41%
$ 334.18 million $ 26.1 million
Oct 20, 2023 $ 40.21
+0.39%
$ 316.99 million $ 27.92 million
Oct 19, 2023 $ 40.05
+0.45%
$ 315.74 million $ 24.63 million
Oct 18, 2023 $ 39.87
-0.71%
$ 314.37 million $ 22.18 million
Oct 17, 2023 $ 40.16
-3.02%
$ 316.56 million $ 22.3 million
Oct 16, 2023 $ 41.42
+1.05%
$ 326.48 million $ 26.98 million
Oct 15, 2023 $ 40.99
-0.22%
$ 323.08 million $ 18.48 million
Oct 14, 2023 $ 41.08
+1.25%
$ 323.8 million $ 16.59 million
Oct 13, 2023 $ 40.57
-0.30%
$ 319.79 million $ 16.46 million
Oct 12, 2023 $ 40.69
-1.68%
$ 320.76 million $ 20.25 million
Oct 11, 2023 $ 41.39
+0.19%
$ 326.24 million $ 20.76 million
Oct 10, 2023 $ 41.31
-0.68%
$ 325.63 million $ 27.36 million