Compound Historical Data

COMP Page 29
Download
Date Close Price change Market cap Trading volume
Jul 16, 2022 $ 55.85
+1.28%
$ 400.83 million $ 132.48 million
Jul 15, 2022 $ 55.15
+0.25%
$ 395.76 million $ 80.28 million
Jul 14, 2022 $ 54.97
+11.20%
$ 394.49 million $ 100.92 million
Jul 13, 2022 $ 49.44
+7.77%
$ 354.73 million $ 131.11 million
Jul 12, 2022 $ 45.87
-5.73%
$ 329.05 million $ 136.89 million
Jul 11, 2022 $ 48.66
-8.98%
$ 349.03 million $ 129.26 million
Jul 10, 2022 $ 53.46
-2.99%
$ 383.45 million $ 86.6 million
Jul 9, 2022 $ 55.11
+17.35%
$ 395.24 million $ 176.19 million
Jul 8, 2022 $ 46.96
-2.86%
$ 336.78 million $ 108.23 million
Jul 7, 2022 $ 48.35
+4.17%
$ 346.69 million $ 165.14 million
Jul 6, 2022 $ 46.41
+0.75%
$ 332.61 million $ 84.65 million
Jul 5, 2022 $ 46.06
-6.73%
$ 330.11 million $ 102.94 million
Jul 4, 2022 $ 49.39
+0.16%
$ 353.92 million $ 97.35 million
Jul 3, 2022 $ 49.31
+3.99%
$ 353.33 million $ 108.43 million
Jul 2, 2022 $ 47.42
-0.63%
$ 339.4 million $ 106.82 million
Jul 1, 2022 $ 47.71
+4.51%
$ 341.5 million $ 123.06 million
Jun 30, 2022 $ 45.65
-7.94%
$ 326.73 million $ 129 million
Jun 29, 2022 $ 49.59
+6.61%
$ 354.89 million $ 125.21 million
Jun 28, 2022 $ 46.52
-6.15%
$ 332.86 million $ 100.92 million
Jun 27, 2022 $ 49.56
-2.28%
$ 354.65 million $ 90.68 million
Jun 26, 2022 $ 50.72
-8.22%
$ 362.89 million $ 107.35 million
Jun 25, 2022 $ 55.26
+18.58%
$ 395.23 million $ 147.24 million
Jun 24, 2022 $ 46.6
+7.45%
$ 333.25 million $ 105.33 million
Jun 23, 2022 $ 43.37
+9.28%
$ 310.14 million $ 82.98 million
Jun 22, 2022 $ 39.69
+0.67%
$ 283.8 million $ 61.64 million
Jun 21, 2022 $ 39.42
+12.67%
$ 281.89 million $ 131.33 million
Jun 20, 2022 $ 34.99
+8.98%
$ 250.17 million $ 53.39 million
Jun 19, 2022 $ 32.11
+11.53%
$ 229.52 million $ 38.14 million
Jun 18, 2022 $ 28.79
-11.25%
$ 205.76 million $ 34.57 million
Jun 17, 2022 $ 32.44
+6.99%
$ 231.83 million $ 29.01 million
Jun 16, 2022 $ 30.32
-14.68%
$ 216.63 million $ 39.18 million
Jun 15, 2022 $ 35.53
+0.96%
$ 253.86 million $ 81 million
Jun 14, 2022 $ 35.16
-1.40%
$ 251.05 million $ 54.03 million
Jun 13, 2022 $ 35.65
-13.81%
$ 254.49 million $ 66.05 million
Jun 12, 2022 $ 41.37
-9.32%
$ 295.26 million $ 43.73 million
Jun 11, 2022 $ 45.62
-12.84%
$ 325.57 million $ 74.66 million
Jun 10, 2022 $ 52.34
-5.69%
$ 373.32 million $ 43.19 million
Jun 9, 2022 $ 55.5
-0.17%
$ 395.86 million $ 30.3 million
Jun 8, 2022 $ 55.59
-2.93%
$ 396.53 million $ 39.55 million
Jun 7, 2022 $ 57.27
-3.96%
$ 408.33 million $ 52.98 million
Jun 6, 2022 $ 59.63
+2.90%
$ 425.14 million $ 62.17 million
Jun 5, 2022 $ 57.95
-0.12%
$ 413.15 million $ 51.42 million
Jun 4, 2022 $ 58.02
+3.46%
$ 413.57 million $ 52.67 million
Jun 3, 2022 $ 56.08
-5.01%
$ 399.71 million $ 69.46 million
Jun 2, 2022 $ 59.04
+3.26%
$ 420.81 million $ 91.5 million
Jun 1, 2022 $ 57.18
-10.39%
$ 407.52 million $ 110.27 million
May 31, 2022 $ 63.81
+0.79%
$ 454.7 million $ 110.24 million
May 30, 2022 $ 63.31
+10.71%
$ 451.12 million $ 78.04 million
May 29, 2022 $ 57.19
+0.19%
$ 407.45 million $ 62.68 million
May 28, 2022 $ 57.08
+2.18%
$ 406.65 million $ 59.13 million