Compound Historical Data

COMP Page 19
Download
Date Close Price change Market cap Trading volume
Apr 8, 6 PM $ 18.65
-2.21%
$ 186.04 million $ 35.65 million
Apr 8, 5 PM $ 19.07
+3.02%
$ 190.24 million $ 32.7 million
Apr 8, 4 PM $ 18.51
+0.79%
$ 184.65 million $ 27.8 million
Apr 8, 3 PM $ 18.37
+1.61%
$ 183.21 million $ 24.92 million
Apr 8, 2 PM $ 18.08
+0.88%
$ 180.3 million $ 12.97 million
Apr 8, 1 PM $ 17.92
+1.28%
$ 178.73 million $ 12.02 million
Apr 8, 12 PM $ 17.69
+0.27%
$ 176.47 million $ 11.42 million
Apr 8, 11 AM $ 17.65
+0.91%
$ 176 million $ 11.18 million
Apr 8, 10 AM $ 17.49
-0.13%
$ 174.41 million $ 11.2 million
Apr 8, 9 AM $ 17.51
+0.01%
$ 174.64 million $ 11.39 million
Apr 8, 8 AM $ 17.51
+0.09%
$ 174.63 million $ 11.44 million
Apr 8, 7 AM $ 17.49
-0.47%
$ 174.48 million $ 11.51 million
Apr 8, 6 AM $ 17.58
-0.27%
$ 175.31 million $ 11.57 million
Apr 8, 5 AM $ 17.62
-0.40%
$ 175.79 million $ 11.62 million
Apr 8, 4 AM $ 17.7
+0.74%
$ 176.5 million $ 11.57 million
Apr 8, 3 AM $ 17.57
+0.20%
$ 175.21 million $ 11.03 million
Apr 8, 2 AM $ 17.53
+0.16%
$ 174.85 million $ 11 million
Apr 8, 1 AM $ 17.5
+1.05%
$ 174.57 million $ 10.84 million
Apr 8, 12 AM $ 17.32
-0.59%
$ 172.76 million $ 10.71 million
Apr 7, 11 PM $ 17.42
+1.05%
$ 173.79 million $ 7.04 million
Apr 7, 10 PM $ 17.23
+2.14%
$ 171.89 million $ 6.45 million
Apr 7, 9 PM $ 16.87
+0.87%
$ 168.3 million $ 6.41 million
Apr 7, 8 PM $ 16.73
+0.10%
$ 166.85 million $ 6.31 million
Apr 7, 7 PM $ 16.71
+0.80%
$ 166.68 million $ 6.23 million
Apr 7, 6 PM $ 16.58
-0.31%
$ 165.36 million $ 6.19 million
Apr 7, 5 PM $ 16.63
+0.42%
$ 165.87 million $ 6.18 million
Apr 7, 4 PM $ 16.56
+0.15%
$ 165.19 million $ 6.14 million
Apr 7, 3 PM $ 16.54
-0.13%
$ 164.94 million $ 6.14 million
Apr 7, 2 PM $ 16.56
+0.34%
$ 165.16 million $ 6.14 million
Apr 7, 1 PM $ 16.5
-0.12%
$ 164.59 million $ 6.04 million
Apr 7, 12 PM $ 16.51
+0.10%
$ 164.7 million $ 6.09 million
Apr 7, 11 AM $ 16.5
-0.30%
$ 164.54 million $ 6.14 million
Apr 7, 10 AM $ 16.55
-0.59%
$ 165.03 million $ 5.92 million
Apr 7, 9 AM $ 16.64
-0.13%
$ 166 million $ 5.85 million
Apr 7, 8 AM $ 16.67
-0.15%
$ 166.22 million $ 5.86 million
Apr 7, 7 AM $ 16.69
+0.14%
$ 166.45 million $ 5.74 million
Apr 7, 6 AM $ 16.66
+0.36%
$ 166.21 million $ 5.62 million
Apr 7, 5 AM $ 16.6
-0.28%
$ 165.61 million $ 5.56 million
Apr 7, 4 AM $ 16.65
-0.22%
$ 166.07 million $ 5.44 million
Apr 7, 3 AM $ 16.69
+0.45%
$ 166.43 million $ 5.52 million
Apr 7, 2 AM $ 16.61
-0.30%
$ 165.69 million $ 5.43 million
Apr 7, 1 AM $ 16.66
-0.32%
$ 166.2 million $ 5.25 million
Apr 7, 12 AM $ 16.72
-0.07%
$ 166.73 million $ 5.2 million
Apr 6, 11 PM $ 16.73
-0.55%
$ 166.85 million $ 5.39 million
Apr 6, 10 PM $ 16.82
-0.68%
$ 167.78 million $ 5.58 million
Apr 6, 9 PM $ 16.94
+0.68%
$ 168.93 million $ 5.6 million
Apr 6, 8 PM $ 16.82
+0.32%
$ 167.79 million $ 5.66 million
Apr 6, 7 PM $ 16.77
-0.16%
$ 167.26 million $ 5.98 million
Apr 6, 6 PM $ 16.8
-0.20%
$ 167.53 million $ 6.01 million
Apr 6, 5 PM $ 16.83
+0.57%
$ 167.86 million $ 6.07 million