Compound Historical Data

COMP Page 22
Download
Date Close Price change Market cap Trading volume
Apr 2, 2 PM $ 16.39
+0.23%
$ 163.49 million $ 7.95 million
Apr 2, 1 PM $ 16.35
-0.83%
$ 163.12 million $ 8.27 million
Apr 2, 12 PM $ 16.49
+0.32%
$ 164.48 million $ 9.29 million
Apr 2, 11 AM $ 16.44
-0.06%
$ 163.96 million $ 9.86 million
Apr 2, 10 AM $ 16.45
-0.26%
$ 164.06 million $ 11.38 million
Apr 2, 9 AM $ 16.49
+0.06%
$ 164.49 million $ 11.66 million
Apr 2, 8 AM $ 16.48
-0.21%
$ 164.4 million $ 11.84 million
Apr 2, 7 AM $ 16.52
-0.35%
$ 164.74 million $ 12.2 million
Apr 2, 6 AM $ 16.57
-0.53%
$ 165.31 million $ 14.58 million
Apr 2, 5 AM $ 16.66
+1.81%
$ 166.2 million $ 15.06 million
Apr 2, 4 AM $ 16.36
-0.34%
$ 163.22 million $ 19.27 million
Apr 2, 3 AM $ 16.42
-1.15%
$ 163.79 million $ 26.27 million
Apr 2, 2 AM $ 16.61
-0.75%
$ 165.7 million $ 26.2 million
Apr 2, 1 AM $ 16.74
-1.42%
$ 166.95 million $ 26.04 million
Apr 2, 12 AM $ 16.98
+0.85%
$ 169.35 million $ 25.99 million
Apr 1, 11 PM $ 16.84
+0.66%
$ 167.93 million $ 25.7 million
Apr 1, 10 PM $ 16.73
-0.49%
$ 166.83 million $ 25.63 million
Apr 1, 9 PM $ 16.81
+0.53%
$ 167.65 million $ 25.61 million
Apr 1, 8 PM $ 16.72
-0.34%
$ 166.77 million $ 25.38 million
Apr 1, 7 PM $ 16.78
+0.44%
$ 167.34 million $ 25.39 million
Apr 1, 6 PM $ 16.7
-1.22%
$ 166.6 million $ 25.33 million
Apr 1, 5 PM $ 16.91
-0.46%
$ 168.63 million $ 25.12 million
Apr 1, 4 PM $ 16.99
+0.25%
$ 169.42 million $ 24.92 million
Apr 1, 3 PM $ 16.94
+0.70%
$ 168.99 million $ 24.72 million
Apr 1, 2 PM $ 16.82
-0.36%
$ 167.81 million $ 24.67 million
Apr 1, 1 PM $ 16.89
-0.64%
$ 168.41 million $ 24.6 million
Apr 1, 12 PM $ 16.99
+1.06%
$ 169.49 million $ 23.98 million
Apr 1, 11 AM $ 16.81
-0.53%
$ 167.71 million $ 23.31 million
Apr 1, 10 AM $ 16.9
+0.61%
$ 168.6 million $ 21.95 million
Apr 1, 9 AM $ 16.8
+0.61%
$ 167.58 million $ 21.68 million
Apr 1, 8 AM $ 16.7
+0.35%
$ 166.56 million $ 21.54 million
Apr 1, 7 AM $ 16.64
-1.26%
$ 165.99 million $ 21.13 million
Apr 1, 6 AM $ 16.85
+1.43%
$ 168.1 million $ 18.79 million
Apr 1, 5 AM $ 16.62
-1.57%
$ 165.72 million $ 18.74 million
Apr 1, 4 AM $ 16.88
-2.47%
$ 168.36 million $ 14.32 million
Apr 1, 3 AM $ 17.31
-0.11%
$ 172.62 million $ 7.19 million
Apr 1, 2 AM $ 17.33
-0.41%
$ 172.81 million $ 7.33 million
Apr 1, 1 AM $ 17.4
-1.17%
$ 173.51 million $ 7.44 million
Apr 1, 12 AM $ 17.6
-0.31%
$ 175.56 million $ 7.43 million
Mar 31, 11 PM $ 17.66
-0.24%
$ 176.11 million $ 7.49 million
Mar 31, 10 PM $ 17.7
-0.31%
$ 176.53 million $ 7.59 million
Mar 31, 9 PM $ 17.75
-0.53%
$ 177.05 million $ 7.55 million
Mar 31, 8 PM $ 17.85
+0.52%
$ 178 million $ 7.6 million
Mar 31, 7 PM $ 17.75
-0.19%
$ 177.09 million $ 7.54 million
Mar 31, 6 PM $ 17.79
+0.35%
$ 177.42 million $ 7.55 million
Mar 31, 5 PM $ 17.73
-0.19%
$ 176.81 million $ 7.66 million
Mar 31, 4 PM $ 17.76
+1.78%
$ 177.14 million $ 7.6 million
Mar 31, 3 PM $ 17.45
+0.16%
$ 174.05 million $ 7.75 million
Mar 31, 2 PM $ 17.42
-0.73%
$ 173.77 million $ 8.02 million
Mar 31, 1 PM $ 17.55
+0.88%
$ 175.04 million $ 7.8 million