Compound Historical Data

COMP Page 28
Download
Date Close Price change Market cap Trading volume
Mar 21, 6 AM $ 19.29
-0.13%
$ 192.4 million $ 5.83 million
Mar 21, 5 AM $ 19.32
-0.27%
$ 192.66 million $ 5.91 million
Mar 21, 4 AM $ 19.37
+0.06%
$ 193.19 million $ 6.1 million
Mar 21, 3 AM $ 19.36
+0.24%
$ 193.07 million $ 5.93 million
Mar 21, 2 AM $ 19.31
+0.46%
$ 192.61 million $ 5.88 million
Mar 21, 1 AM $ 19.19
+0.39%
$ 191.42 million $ 5.98 million
Mar 21, 12 AM $ 19.11
+0.48%
$ 190.64 million $ 6.34 million
Mar 20, 11 PM $ 19.02
-0.12%
$ 189.74 million $ 6.8 million
Mar 20, 10 PM $ 19.05
+0.40%
$ 189.96 million $ 7.01 million
Mar 20, 9 PM $ 18.97
+0.33%
$ 189.21 million $ 7.11 million
Mar 20, 8 PM $ 18.91
+0.04%
$ 188.59 million $ 7.1 million
Mar 20, 7 PM $ 18.9
+0.18%
$ 188.52 million $ 7.12 million
Mar 20, 6 PM $ 18.87
-0.73%
$ 188.19 million $ 7.08 million
Mar 20, 5 PM $ 19.01
-0.46%
$ 189.59 million $ 7.06 million
Mar 20, 4 PM $ 19.1
+0.36%
$ 190.47 million $ 7.24 million
Mar 20, 3 PM $ 19.03
+0.30%
$ 189.79 million $ 7.21 million
Mar 20, 2 PM $ 18.97
-0.66%
$ 189.22 million $ 7.31 million
Mar 20, 1 PM $ 19.1
-0.17%
$ 190.48 million $ 7.24 million
Mar 20, 12 PM $ 19.13
-0.57%
$ 190.81 million $ 7.49 million
Mar 20, 11 AM $ 19.24
+0.60%
$ 191.91 million $ 7.59 million
Mar 20, 10 AM $ 19.13
+0.17%
$ 190.76 million $ 7.65 million
Mar 20, 9 AM $ 19.09
-0.87%
$ 190.44 million $ 7.84 million
Mar 20, 8 AM $ 19.26
-0.04%
$ 192.11 million $ 8.42 million
Mar 20, 7 AM $ 19.27
-0.32%
$ 192.19 million $ 8.51 million
Mar 20, 6 AM $ 19.33
-0.14%
$ 192.8 million $ 8.68 million
Mar 20, 5 AM $ 19.36
+0.76%
$ 193.07 million $ 8.74 million
Mar 20, 4 AM $ 19.21
+0.59%
$ 191.61 million $ 8.6 million
Mar 20, 3 AM $ 19.1
-0.67%
$ 190.48 million $ 8.62 million
Mar 20, 2 AM $ 19.23
-0.33%
$ 191.76 million $ 8.49 million
Mar 20, 1 AM $ 19.29
-0.54%
$ 192.4 million $ 8.39 million
Mar 20, 12 AM $ 19.4
+0.88%
$ 193.45 million $ 7.85 million
Mar 19, 11 PM $ 19.23
+0.46%
$ 191.76 million $ 7.31 million
Mar 19, 10 PM $ 19.14
+0.07%
$ 190.88 million $ 7.49 million
Mar 19, 9 PM $ 19.12
+0.82%
$ 190.75 million $ 7.33 million
Mar 19, 8 PM $ 18.97
+0.27%
$ 189.2 million $ 7.26 million
Mar 19, 7 PM $ 18.92
+0.70%
$ 188.69 million $ 7.24 million
Mar 19, 6 PM $ 18.79
+0.08%
$ 187.38 million $ 7.19 million
Mar 19, 5 PM $ 18.77
+1.51%
$ 187.24 million $ 7.28 million
Mar 19, 4 PM $ 18.49
-0.07%
$ 184.46 million $ 7.16 million
Mar 19, 3 PM $ 18.51
+0.05%
$ 184.58 million $ 7.34 million
Mar 19, 2 PM $ 18.5
+0.14%
$ 184.49 million $ 7.54 million
Mar 19, 1 PM $ 18.47
+1.04%
$ 184.23 million $ 7.72 million
Mar 19, 12 PM $ 18.28
-1.16%
$ 182.33 million $ 7.45 million
Mar 19, 11 AM $ 18.5
+0.07%
$ 184.47 million $ 7.48 million
Mar 19, 10 AM $ 18.48
-0.20%
$ 184.34 million $ 7.66 million
Mar 19, 9 AM $ 18.52
+0.37%
$ 184.71 million $ 7.84 million
Mar 19, 8 AM $ 18.45
-0.51%
$ 184.03 million $ 7.31 million
Mar 19, 7 AM $ 18.55
-0.46%
$ 184.97 million $ 7.23 million
Mar 19, 6 AM $ 18.63
-0.49%
$ 185.82 million $ 7.06 million
Mar 19, 5 AM $ 18.72
-0.72%
$ 186.73 million $ 7 million