Compound Historical Data

COMP Page 30
Download
Date Close Price change Market cap Trading volume
May 27, 2022 $ 55.86
-6.67%
$ 397.93 million $ 74.22 million
May 26, 2022 $ 59.86
-8.99%
$ 426.38 million $ 76.93 million
May 25, 2022 $ 65.78
-6.67%
$ 468.5 million $ 71.5 million
May 24, 2022 $ 70.48
+1.97%
$ 501.82 million $ 60.06 million
May 23, 2022 $ 69.11
-2.74%
$ 491.98 million $ 70.93 million
May 22, 2022 $ 71.07
+3.83%
$ 505.86 million $ 49.42 million
May 21, 2022 $ 68.44
+3.57%
$ 487.17 million $ 40.54 million
May 20, 2022 $ 66.09
-2.21%
$ 470.39 million $ 43.03 million
May 19, 2022 $ 67.59
+4.84%
$ 480.96 million $ 41.9 million
May 18, 2022 $ 64.47
-13.21%
$ 458.7 million $ 52.41 million
May 17, 2022 $ 74.28
+10.77%
$ 528.52 million $ 50.52 million
May 16, 2022 $ 67.06
-10.74%
$ 476.92 million $ 46.09 million
May 15, 2022 $ 75.12
+5.76%
$ 534.21 million $ 47.07 million
May 14, 2022 $ 71.03
+3.55%
$ 505.08 million $ 49.54 million
May 13, 2022 $ 68.59
+11.54%
$ 487.7 million $ 69.44 million
May 12, 2022 $ 61.49
-10.62%
$ 421.54 million $ 115.4 million
May 11, 2022 $ 68.8
-21.77%
$ 471.61 million $ 168.54 million
May 10, 2022 $ 87.94
+9.40%
$ 602.74 million $ 118.48 million
May 9, 2022 $ 80.48
-17.66%
$ 542.58 million $ 106.72 million
May 8, 2022 $ 97.74
-1.15%
$ 658.6 million $ 60.76 million
May 7, 2022 $ 98.88
-4.39%
$ 665.73 million $ 46.56 million
May 6, 2022 $ 103.41
-1.60%
$ 696.19 million $ 52.51 million
May 5, 2022 $ 105.09
-8.97%
$ 707.08 million $ 71.84 million
May 4, 2022 $ 115.45
+12.00%
$ 776.7 million $ 52.4 million
May 3, 2022 $ 103.06
-1.31%
$ 693.31 million $ 42.09 million
May 2, 2022 $ 104.43
-1.66%
$ 702.51 million $ 444.17 million
May 1, 2022 $ 106.2
+1.42%
$ 714.38 million $ 88.07 million
Apr 30, 2022 $ 104.71
-8.08%
$ 704.38 million $ 71.6 million
Apr 29, 2022 $ 113.91
-6.98%
$ 765.98 million $ 54.07 million
Apr 28, 2022 $ 122.47
-1.69%
$ 823.46 million $ 44.56 million
Apr 27, 2022 $ 124.57
+3.37%
$ 837.35 million $ 47.18 million
Apr 26, 2022 $ 120.51
-9.25%
$ 809.97 million $ 64.71 million
Apr 25, 2022 $ 132.79
+2.46%
$ 892.28 million $ 62.27 million
Apr 24, 2022 $ 129.6
-1.53%
$ 870.75 million $ 42.54 million
Apr 23, 2022 $ 131.61
-2.86%
$ 883.83 million $ 53.61 million
Apr 22, 2022 $ 135.49
-0.93%
$ 909.83 million $ 66.94 million
Apr 21, 2022 $ 136.76
-6.85%
$ 918.21 million $ 107.73 million
Apr 20, 2022 $ 146.81
+2.63%
$ 985.45 million $ 99.7 million
Apr 19, 2022 $ 143.05
+1.58%
$ 960.11 million $ 99.5 million
Apr 18, 2022 $ 140.82
-1.10%
$ 945.13 million $ 129.43 million
Apr 17, 2022 $ 142.39
-1.26%
$ 955.66 million $ 84.19 million
Apr 16, 2022 $ 144.21
-2.61%
$ 967.44 million $ 95.61 million
Apr 15, 2022 $ 148.07
+2.69%
$ 993.24 million $ 105.1 million
Apr 14, 2022 $ 144.19
-3.61%
$ 967.19 million $ 221.92 million
Apr 13, 2022 $ 149.59
+16.10%
$ 1 billion $ 202.16 million
Apr 12, 2022 $ 128.85
+9.57%
$ 862.94 million $ 136.97 million
Apr 11, 2022 $ 117.59
-12.47%
$ 787.41 million $ 86.66 million
Apr 10, 2022 $ 134.35
-2.16%
$ 899.22 million $ 52.65 million
Apr 9, 2022 $ 137.33
+1.67%
$ 919.07 million $ 65.2 million
Apr 8, 2022 $ 135.08
-2.85%
$ 903.93 million $ 103.48 million