Compound Historical Data

COMP Page 45
Download
Date Close Price change Market cap Trading volume
Feb 14, 8 AM $ 20.38
+2.86%
$ 203.22 million $ 233.48 million
Feb 14, 7 AM $ 19.82
-1.06%
$ 197.55 million $ 227.31 million
Feb 14, 6 AM $ 20.03
+1.36%
$ 199.67 million $ 226.42 million
Feb 14, 5 AM $ 19.76
-1.78%
$ 197.06 million $ 223.46 million
Feb 14, 4 AM $ 20.12
-2.57%
$ 200.55 million $ 221.49 million
Feb 14, 3 AM $ 20.65
-2.17%
$ 205.84 million $ 221.24 million
Feb 14, 2 AM $ 21.11
+0.12%
$ 210.42 million $ 219.31 million
Feb 14, 1 AM $ 21.08
+2.37%
$ 210.16 million $ 211.14 million
Feb 14, 12 AM $ 20.59
-1.57%
$ 205.29 million $ 189.62 million
Feb 13, 11 PM $ 20.92
-4.78%
$ 208.57 million $ 180.62 million
Feb 13, 10 PM $ 21.97
+2.32%
$ 219.02 million $ 174.86 million
Feb 13, 9 PM $ 21.46
-6.13%
$ 213.94 million $ 160.47 million
Feb 13, 8 PM $ 22.88
+19.33%
$ 228.14 million $ 138.6 million
Feb 13, 7 PM $ 19.18
+0.90%
$ 191.19 million $ 93.49 million
Feb 13, 6 PM $ 19.01
+0.23%
$ 189.48 million $ 87.8 million
Feb 13, 5 PM $ 18.97
+2.03%
$ 189.08 million $ 84.94 million
Feb 13, 4 PM $ 18.59
-1.89%
$ 185.64 million $ 80.7 million
Feb 13, 3 PM $ 18.95
+4.14%
$ 188.84 million $ 76.3 million
Feb 13, 2 PM $ 18.19
+2.99%
$ 180.74 million $ 59.05 million
Feb 13, 1 PM $ 17.67
+3.42%
$ 176.65 million $ 48.57 million
Feb 13, 12 PM $ 17.09
+0.73%
$ 170.37 million $ 44.2 million
Feb 13, 11 AM $ 16.96
+0.52%
$ 169.12 million $ 19.44 million
Feb 13, 10 AM $ 16.88
+0.45%
$ 168.25 million $ 17.52 million
Feb 13, 9 AM $ 16.8
+0.47%
$ 167.49 million $ 13.37 million
Feb 13, 8 AM $ 16.72
+0.96%
$ 166.71 million $ 13.11 million
Feb 13, 7 AM $ 16.56
+0.04%
$ 165.13 million $ 12.94 million
Feb 13, 6 AM $ 16.56
+1.28%
$ 165.07 million $ 11.68 million
Feb 13, 5 AM $ 16.35
+0.01%
$ 162.98 million $ 11.1 million
Feb 13, 4 AM $ 16.35
+0.79%
$ 162.94 million $ 10.92 million
Feb 13, 3 AM $ 16.22
+0.84%
$ 161.7 million $ 10.61 million
Feb 13, 2 AM $ 16.08
+0.46%
$ 160.35 million $ 10.41 million
Feb 13, 1 AM $ 16.01
+0.27%
$ 159.61 million $ 10.32 million
Feb 13, 12 AM $ 15.97
-1.75%
$ 159.19 million $ 10.15 million
Feb 12, 11 PM $ 16.25
+1.75%
$ 162.03 million $ 9.65 million
Feb 12, 10 PM $ 15.97
+2.19%
$ 159.23 million $ 9.25 million
Feb 12, 9 PM $ 15.63
+1.01%
$ 155.83 million $ 8.88 million
Feb 12, 8 PM $ 15.47
-0.72%
$ 154.21 million $ 8.81 million
Feb 12, 7 PM $ 15.59
+0.99%
$ 155.52 million $ 8.7 million
Feb 12, 6 PM $ 15.43
+1.33%
$ 153.9 million $ 8.62 million
Feb 12, 5 PM $ 15.23
+0.11%
$ 151.76 million $ 8.52 million
Feb 12, 4 PM $ 15.22
-2.75%
$ 151.66 million $ 8.58 million
Feb 12, 3 PM $ 15.65
-1.55%
$ 156.01 million $ 8.24 million
Feb 12, 2 PM $ 15.89
-1.04%
$ 158.43 million $ 8.15 million
Feb 12, 1 PM $ 16.06
+0.81%
$ 160.07 million $ 8.78 million
Feb 12, 12 PM $ 15.93
-1.31%
$ 158.81 million $ 8.55 million
Feb 12, 11 AM $ 16.14
-0.32%
$ 160.93 million $ 8.55 million
Feb 12, 10 AM $ 16.19
+1.18%
$ 161.43 million $ 8.41 million
Feb 12, 9 AM $ 16
+0.28%
$ 159.57 million $ 8.32 million
Feb 12, 8 AM $ 15.96
-0.06%
$ 159.13 million $ 8.2 million
Feb 12, 7 AM $ 15.97
+0.05%
$ 159.18 million $ 7.91 million