Compound Historical Data

COMP Page 26
Download
Date Close Price change Market cap Trading volume
Dec 13, 2022 $ 39.37
+0.60%
$ 289.69 million $ 19.58 million
Dec 12, 2022 $ 39.14
+3.38%
$ 287.96 million $ 17.01 million
Dec 11, 2022 $ 37.87
-3.75%
$ 278.58 million $ 14.74 million
Dec 10, 2022 $ 39.35
+0.20%
$ 289.42 million $ 20.17 million
Dec 9, 2022 $ 39.26
+1.86%
$ 288.79 million $ 26.53 million
Dec 8, 2022 $ 38.54
+2.34%
$ 283.47 million $ 17.19 million
Dec 7, 2022 $ 37.66
-2.02%
$ 276.95 million $ 21.53 million
Dec 6, 2022 $ 38.43
-1.09%
$ 282.58 million $ 17.08 million
Dec 5, 2022 $ 38.86
+2.88%
$ 285.65 million $ 24.88 million
Dec 4, 2022 $ 37.77
+1.88%
$ 277.62 million $ 10.52 million
Dec 3, 2022 $ 37.07
-3.49%
$ 272.49 million $ 13.34 million
Dec 2, 2022 $ 38.41
+2.58%
$ 282.25 million $ 26.84 million
Dec 1, 2022 $ 37.44
-2.83%
$ 275.13 million $ 17.61 million
Nov 30, 2022 $ 38.54
+3.83%
$ 283.14 million $ 18.5 million
Nov 29, 2022 $ 37.11
-0.19%
$ 272.5 million $ 16.38 million
Nov 28, 2022 $ 37.19
-0.48%
$ 273.06 million $ 32.1 million
Nov 27, 2022 $ 37.37
-1.67%
$ 274.1 million $ 43.51 million
Nov 26, 2022 $ 38
-0.55%
$ 278.68 million $ 25.3 million
Nov 25, 2022 $ 38.22
+0.86%
$ 280.25 million $ 30.05 million
Nov 24, 2022 $ 37.89
-1.65%
$ 277.83 million $ 47.91 million
Nov 23, 2022 $ 38.53
+2.20%
$ 282.51 million $ 26.67 million
Nov 22, 2022 $ 37.7
+1.42%
$ 276.37 million $ 18.18 million
Nov 21, 2022 $ 37.17
-3.12%
$ 272.47 million $ 21.24 million
Nov 20, 2022 $ 38.39
-3.44%
$ 281.34 million $ 15.16 million
Nov 19, 2022 $ 39.76
+2.17%
$ 291.34 million $ 8.7 million
Nov 18, 2022 $ 38.89
+0.62%
$ 284.96 million $ 15.13 million
Nov 17, 2022 $ 38.65
-2.61%
$ 283.19 million $ 21.33 million
Nov 16, 2022 $ 39.71
-2.81%
$ 290.92 million $ 25.53 million
Nov 15, 2022 $ 40.86
+5.94%
$ 299.23 million $ 48.2 million
Nov 14, 2022 $ 38.57
-0.39%
$ 282.39 million $ 35.3 million
Nov 13, 2022 $ 38.72
+2.98%
$ 283.53 million $ 24.79 million
Nov 12, 2022 $ 37.6
-5.17%
$ 275.24 million $ 39.74 million
Nov 11, 2022 $ 39.64
-3.18%
$ 290.13 million $ 61.78 million
Nov 10, 2022 $ 40.98
+18.98%
$ 299.87 million $ 123.55 million
Nov 9, 2022 $ 34.46
-18.03%
$ 252.13 million $ 62.9 million
Nov 8, 2022 $ 42.04
-16.21%
$ 307.47 million $ 195.55 million
Nov 7, 2022 $ 50.18
+2.87%
$ 366.95 million $ 45.66 million
Nov 6, 2022 $ 48.78
-6.07%
$ 356.71 million $ 64.83 million
Nov 5, 2022 $ 51.93
+0.44%
$ 379.73 million $ 96.39 million
Nov 4, 2022 $ 51.71
+8.52%
$ 377.95 million $ 109.27 million
Nov 3, 2022 $ 47.64
+2.38%
$ 348.21 million $ 139.26 million
Nov 2, 2022 $ 46.53
-3.96%
$ 340.08 million $ 115.46 million
Nov 1, 2022 $ 48.45
-3.45%
$ 354.07 million $ 127.22 million
Oct 31, 2022 $ 50.18
-0.34%
$ 366.69 million $ 103.84 million
Oct 30, 2022 $ 50.36
-1.29%
$ 367.91 million $ 142.81 million
Oct 29, 2022 $ 51.01
-1.13%
$ 372.62 million $ 103.44 million
Oct 28, 2022 $ 51.6
+1.92%
$ 376.86 million $ 104.54 million
Oct 27, 2022 $ 50.63
-4.01%
$ 369.74 million $ 98.58 million
Oct 26, 2022 $ 52.74
+3.73%
$ 385.13 million $ 90.62 million
Oct 25, 2022 $ 50.85
+1.89%
$ 371.29 million $ 117.24 million