Compound Historical Data

COMP Page 40
Download
Date Close Price change Market cap Trading volume
Feb 24, 2 PM $ 17.67
+1.27%
$ 176.19 million $ 7.59 million
Feb 24, 1 PM $ 17.45
+1.16%
$ 173.99 million $ 7.44 million
Feb 24, 12 PM $ 17.25
-0.17%
$ 171.99 million $ 7.15 million
Feb 24, 11 AM $ 17.28
+1.41%
$ 172.29 million $ 7.86 million
Feb 24, 10 AM $ 17.04
+0.41%
$ 169.89 million $ 7.98 million
Feb 24, 9 AM $ 16.97
-1.00%
$ 169.2 million $ 8.01 million
Feb 24, 8 AM $ 17.14
+0.35%
$ 170.91 million $ 8.16 million
Feb 24, 7 AM $ 17.08
+0.08%
$ 170.31 million $ 8.13 million
Feb 24, 6 AM $ 17.07
-0.15%
$ 170.17 million $ 8.18 million
Feb 24, 5 AM $ 17.1
-0.38%
$ 170.43 million $ 8.29 million
Feb 24, 4 AM $ 17.16
+0.07%
$ 171.07 million $ 8.34 million
Feb 24, 3 AM $ 17.15
-0.10%
$ 170.94 million $ 8.31 million
Feb 24, 2 AM $ 17.16
-0.34%
$ 171.11 million $ 8.38 million
Feb 24, 1 AM $ 17.22
-0.86%
$ 171.69 million $ 8.54 million
Feb 24, 12 AM $ 17.37
+0.80%
$ 173.18 million $ 9.27 million
Feb 23, 11 PM $ 17.23
-0.13%
$ 171.81 million $ 9.48 million
Feb 23, 10 PM $ 17.26
-0.33%
$ 172.03 million $ 9.5 million
Feb 23, 9 PM $ 17.31
+0.44%
$ 172.6 million $ 9.5 million
Feb 23, 8 PM $ 17.24
+0.04%
$ 171.84 million $ 9.59 million
Feb 23, 7 PM $ 17.23
-0.49%
$ 171.77 million $ 9.54 million
Feb 23, 6 PM $ 17.32
+0.97%
$ 172.62 million $ 9.52 million
Feb 23, 5 PM $ 17.15
-1.40%
$ 170.96 million $ 8.89 million
Feb 23, 4 PM $ 17.39
-0.40%
$ 173.4 million $ 8.45 million
Feb 23, 3 PM $ 17.46
-0.88%
$ 174.1 million $ 8.35 million
Feb 23, 2 PM $ 17.62
-0.38%
$ 175.65 million $ 8.3 million
Feb 23, 1 PM $ 17.69
-0.68%
$ 176.33 million $ 8.18 million
Feb 23, 12 PM $ 17.81
-0.23%
$ 177.53 million $ 8.08 million
Feb 23, 11 AM $ 17.85
+0.70%
$ 177.94 million $ 7.41 million
Feb 23, 10 AM $ 17.73
+0.81%
$ 176.71 million $ 7.03 million
Feb 23, 9 AM $ 17.58
+2.09%
$ 175.28 million $ 6.93 million
Feb 23, 8 AM $ 17.22
+0.01%
$ 171.7 million $ 6.67 million
Feb 23, 7 AM $ 17.22
-0.66%
$ 171.68 million $ 6.6 million
Feb 23, 6 AM $ 17.33
+1.18%
$ 172.81 million $ 6.51 million
Feb 23, 5 AM $ 17.13
+0.64%
$ 170.8 million $ 6.46 million
Feb 23, 4 AM $ 17.02
-0.79%
$ 169.71 million $ 6.5 million
Feb 23, 3 AM $ 17.16
+0.26%
$ 171.06 million $ 6.49 million
Feb 23, 2 AM $ 17.11
-0.20%
$ 170.62 million $ 6.67 million
Feb 23, 1 AM $ 17.15
-2.08%
$ 170.96 million $ 6.64 million
Feb 23, 12 AM $ 17.52
-0.51%
$ 174.63 million $ 6.72 million
Feb 22, 11 PM $ 17.61
+0.30%
$ 175.53 million $ 10.95 million
Feb 22, 10 PM $ 17.55
+0.39%
$ 175 million $ 10.95 million
Feb 22, 9 PM $ 17.49
-0.13%
$ 174.32 million $ 11.01 million
Feb 22, 8 PM $ 17.51
-0.73%
$ 174.54 million $ 11.01 million
Feb 22, 7 PM $ 17.64
+0.12%
$ 175.83 million $ 11.04 million
Feb 22, 6 PM $ 17.62
+0.28%
$ 175.62 million $ 11.12 million
Feb 22, 5 PM $ 17.57
+0.11%
$ 175.13 million $ 11.22 million
Feb 22, 4 PM $ 17.55
+0.07%
$ 174.94 million $ 11.36 million
Feb 22, 3 PM $ 17.54
+1.15%
$ 174.81 million $ 11.45 million
Feb 22, 2 PM $ 17.34
-0.27%
$ 172.76 million $ 11.69 million
Feb 22, 1 PM $ 17.38
-0.65%
$ 173.3 million $ 11.99 million