Compound Historical Data

COMP Page 2
Download
Date Close Price change Market cap Trading volume
Mar 26, 2026 $ 18.88
-3.59%
$ 188.33 million $ 5.87 million
Mar 25, 2026 $ 19.58
-0.27%
$ 195.34 million $ 5.05 million
Mar 24, 2026 $ 19.64
+2.26%
$ 195.87 million $ 6.17 million
Mar 23, 2026 $ 19.2
+4.35%
$ 191.72 million $ 5.64 million
Mar 22, 2026 $ 18.4
-2.25%
$ 183.63 million $ 5.11 million
Mar 21, 2026 $ 18.83
-1.04%
$ 187.76 million $ 5.88 million
Mar 20, 2026 $ 19.02
-1.06%
$ 189.78 million $ 6.8 million
Mar 19, 2026 $ 19.23
+1.86%
$ 191.74 million $ 7.31 million
Mar 18, 2026 $ 18.88
-2.09%
$ 188.28 million $ 7.41 million
Mar 17, 2026 $ 19.28
-1.28%
$ 192.28 million $ 6.4 million
Mar 16, 2026 $ 19.53
+2.22%
$ 194.79 million $ 11.31 million
Mar 15, 2026 $ 19.1
+3.16%
$ 190.53 million $ 6.64 million
Mar 14, 2026 $ 18.52
-0.06%
$ 184.69 million $ 8.73 million
Mar 13, 2026 $ 18.53
+3.71%
$ 184.76 million $ 23.49 million
Mar 12, 2026 $ 17.87
-2.95%
$ 178.18 million $ 20.12 million
Mar 11, 2026 $ 18.41
+10.60%
$ 183.08 million $ 94.39 million
Mar 10, 2026 $ 16.64
+0.54%
$ 166.01 million $ 6.65 million
Mar 9, 2026 $ 16.55
-0.85%
$ 165.11 million $ 7.66 million
Mar 8, 2026 $ 16.69
-3.05%
$ 166.42 million $ 10.49 million
Mar 7, 2026 $ 17.22
-1.12%
$ 171.65 million $ 4.28 million
Mar 6, 2026 $ 17.41
-3.66%
$ 173.59 million $ 5.67 million
Mar 5, 2026 $ 18.07
-0.22%
$ 180.19 million $ 6.38 million
Mar 4, 2026 $ 18.11
+5.05%
$ 180.56 million $ 9.57 million
Mar 3, 2026 $ 17.24
-1.88%
$ 171.88 million $ 6.1 million
Mar 2, 2026 $ 17.57
-0.21%
$ 175.17 million $ 9.72 million
Mar 1, 2026 $ 17.61
-2.87%
$ 175.54 million $ 5.86 million
Feb 28, 2026 $ 18.13
-1.81%
$ 180.73 million $ 6.39 million
Feb 27, 2026 $ 18.46
-1.61%
$ 184.06 million $ 9.56 million
Feb 26, 2026 $ 18.76
+1.10%
$ 187.03 million $ 7.22 million
Feb 25, 2026 $ 18.56
+4.28%
$ 184.99 million $ 10.28 million
Feb 24, 2026 $ 17.79
+3.25%
$ 177.39 million $ 9.02 million
Feb 23, 2026 $ 17.23
-2.12%
$ 171.81 million $ 9.48 million
Feb 22, 2026 $ 17.61
-2.40%
$ 175.53 million $ 10.95 million
Feb 21, 2026 $ 18.04
-1.17%
$ 179.85 million $ 7.79 million
Feb 20, 2026 $ 18.25
+1.09%
$ 182 million $ 9.88 million
Feb 19, 2026 $ 18.06
+1.36%
$ 179.97 million $ 17.7 million
Feb 18, 2026 $ 17.81
-6.66%
$ 177.58 million $ 21.07 million
Feb 17, 2026 $ 19.08
-3.55%
$ 190.24 million $ 15.07 million
Feb 16, 2026 $ 19.78
-4.08%
$ 197.23 million $ 30.78 million
Feb 15, 2026 $ 20.62
+0.94%
$ 205.63 million $ 147.9 million
Feb 14, 2026 $ 20.43
-2.35%
$ 203.66 million $ 112.87 million
Feb 13, 2026 $ 20.92
+28.73%
$ 208.57 million $ 180.62 million
Feb 12, 2026 $ 16.25
+2.39%
$ 162.03 million $ 9.65 million
Feb 11, 2026 $ 15.87
-2.65%
$ 158.26 million $ 8.61 million
Feb 10, 2026 $ 16.3
-3.49%
$ 162.55 million $ 6.92 million
Feb 9, 2026 $ 16.89
-0.37%
$ 168.36 million $ 7.38 million
Feb 8, 2026 $ 16.96
-3.35%
$ 169.12 million $ 6.64 million
Feb 7, 2026 $ 17.55
-0.38%
$ 174.92 million $ 8.06 million
Feb 6, 2026 $ 17.61
+7.62%
$ 175.57 million $ 23.51 million
Feb 5, 2026 $ 16.36
-16.10%
$ 163.14 million $ 17.89 million