Compound Historical Data

COMP Page 28
Download
Date Close Price change Market cap Trading volume
Sep 4, 2022 $ 48.55
+1.64%
$ 350.81 million $ 26.64 million
Sep 3, 2022 $ 47.76
+3.42%
$ 345.13 million $ 33.45 million
Sep 2, 2022 $ 46.19
-3.83%
$ 333.62 million $ 127.89 million
Sep 1, 2022 $ 48.03
+3.39%
$ 346.86 million $ 58.45 million
Aug 31, 2022 $ 46.45
-2.41%
$ 335.37 million $ 61.74 million
Aug 30, 2022 $ 47.6
-3.95%
$ 343.62 million $ 165.42 million
Aug 29, 2022 $ 49.55
+12.66%
$ 357.72 million $ 130.75 million
Aug 28, 2022 $ 43.99
-4.99%
$ 317.51 million $ 92.95 million
Aug 27, 2022 $ 46.3
+0.20%
$ 334.2 million $ 77.37 million
Aug 26, 2022 $ 46.21
-10.91%
$ 333.48 million $ 323.67 million
Aug 25, 2022 $ 51.87
+2.38%
$ 374.32 million $ 163.16 million
Aug 24, 2022 $ 50.67
-0.31%
$ 365.6 million $ 84.04 million
Aug 23, 2022 $ 50.82
+0.18%
$ 366.74 million $ 93.42 million
Aug 22, 2022 $ 50.73
-0.45%
$ 366.04 million $ 144.23 million
Aug 21, 2022 $ 50.96
+3.06%
$ 367.66 million $ 74.62 million
Aug 20, 2022 $ 49.45
-1.28%
$ 356.75 million $ 103.8 million
Aug 19, 2022 $ 50.09
-11.79%
$ 361.34 million $ 120.81 million
Aug 18, 2022 $ 56.79
-3.45%
$ 409.65 million $ 84.31 million
Aug 17, 2022 $ 58.82
-3.93%
$ 424.21 million $ 187.2 million
Aug 16, 2022 $ 61.23
-0.28%
$ 441.62 million $ 116.07 million
Aug 15, 2022 $ 61.41
-2.40%
$ 442.87 million $ 159.53 million
Aug 14, 2022 $ 62.92
-4.06%
$ 453.21 million $ 100.55 million
Aug 13, 2022 $ 65.58
+0.47%
$ 472.29 million $ 140.75 million
Aug 12, 2022 $ 65.28
+2.74%
$ 470.03 million $ 99.65 million
Aug 11, 2022 $ 63.54
-4.20%
$ 457.34 million $ 214.8 million
Aug 10, 2022 $ 66.32
+12.57%
$ 477.24 million $ 156.61 million
Aug 9, 2022 $ 58.91
-6.08%
$ 423.91 million $ 157.03 million
Aug 8, 2022 $ 62.73
-0.14%
$ 451.33 million $ 101.56 million
Aug 7, 2022 $ 62.82
-3.23%
$ 451.96 million $ 128.36 million
Aug 6, 2022 $ 64.91
+6.00%
$ 466.96 million $ 329.47 million
Aug 5, 2022 $ 61.24
+7.67%
$ 440.54 million $ 111.9 million
Aug 4, 2022 $ 56.88
+0.75%
$ 409.15 million $ 83.7 million
Aug 3, 2022 $ 56.46
+0.16%
$ 406.09 million $ 101.11 million
Aug 2, 2022 $ 56.37
-3.99%
$ 405.41 million $ 176.38 million
Aug 1, 2022 $ 58.71
+2.90%
$ 422.08 million $ 110.77 million
Jul 31, 2022 $ 57.06
-1.76%
$ 410.19 million $ 134.18 million
Jul 30, 2022 $ 58.08
+1.36%
$ 417.52 million $ 137.77 million
Jul 29, 2022 $ 57.3
-1.17%
$ 411.91 million $ 45.24 million
Jul 28, 2022 $ 57.98
+4.83%
$ 416.74 million $ 120.96 million
Jul 27, 2022 $ 55.31
+12.10%
$ 397.47 million $ 137.19 million
Jul 26, 2022 $ 49.34
-1.12%
$ 354.53 million $ 44.56 million
Jul 25, 2022 $ 49.89
-9.15%
$ 358.52 million $ 46.63 million
Jul 24, 2022 $ 54.92
-1.30%
$ 394.62 million $ 144.91 million
Jul 23, 2022 $ 55.64
-0.47%
$ 399.83 million $ 111.07 million
Jul 22, 2022 $ 55.94
-3.45%
$ 401.85 million $ 99.41 million
Jul 21, 2022 $ 57.99
+3.35%
$ 416.51 million $ 98.82 million
Jul 20, 2022 $ 56.12
-8.14%
$ 403.04 million $ 84.18 million
Jul 19, 2022 $ 61.1
+5.87%
$ 438.71 million $ 90.25 million
Jul 18, 2022 $ 57.69
+5.12%
$ 414.14 million $ 212.95 million
Jul 17, 2022 $ 54.88
-1.74%
$ 393.92 million $ 112.21 million