Compound Historical Data

COMP Page 5
Download
Date Close Price change Market cap Trading volume
Oct 27, 2025 $ 37.26
-3.53%
$ 361.32 million $ 16.4 million
Oct 26, 2025 $ 38.63
+1.10%
$ 374.51 million $ 14.28 million
Oct 25, 2025 $ 38.21
+0.77%
$ 370.47 million $ 10.45 million
Oct 24, 2025 $ 37.85
+1.35%
$ 367.63 million $ 21 million
Oct 23, 2025 $ 37.18
+2.80%
$ 362.07 million $ 23.33 million
Oct 22, 2025 $ 35.72
-2.11%
$ 350.75 million $ 25.79 million
Oct 21, 2025 $ 36.59
-2.16%
$ 354.2 million $ 41.64 million
Oct 20, 2025 $ 37.52
+1.43%
$ 362.54 million $ 24.04 million
Oct 19, 2025 $ 37.02
+2.44%
$ 358.43 million $ 29.99 million
Oct 18, 2025 $ 35.72
+6.85%
$ 350.41 million $ 13.47 million
Oct 17, 2025 $ 33.64
-1.58%
$ 324.21 million $ 59.55 million
Oct 16, 2025 $ 34.18
-2.85%
$ 330.85 million $ 22.83 million
Oct 15, 2025 $ 35.18
-3.46%
$ 340.14 million $ 36.51 million
Oct 14, 2025 $ 36.44
+0.72%
$ 352.45 million $ 42.2 million
Oct 13, 2025 $ 36.18
+4.23%
$ 349.79 million $ 22.43 million
Oct 12, 2025 $ 34.71
+8.20%
$ 335.83 million $ 28.18 million
Oct 11, 2025 $ 32.08
+6.64%
$ 310.16 million $ 53.76 million
Oct 10, 2025 $ 30.09
-28.44%
$ 290.94 million $ 50.58 million
Oct 9, 2025 $ 42.05
-1.76%
$ 406.43 million $ 11.5 million
Oct 8, 2025 $ 42.8
+1.25%
$ 413.79 million $ 13.63 million
Oct 7, 2025 $ 42.27
-3.80%
$ 408.07 million $ 16.94 million
Oct 6, 2025 $ 43.94
+2.34%
$ 424.84 million $ 14.88 million
Oct 5, 2025 $ 42.94
+0.63%
$ 415.13 million $ 17.01 million
Oct 4, 2025 $ 42.67
-2.79%
$ 412.57 million $ 15.25 million
Oct 3, 2025 $ 43.94
+0.02%
$ 424.4 million $ 18.12 million
Oct 2, 2025 $ 43.94
+1.99%
$ 424.78 million $ 27.13 million
Oct 1, 2025 $ 42.8
+2.96%
$ 416.42 million $ 17.16 million
Sep 30, 2025 $ 41.4
-1.44%
$ 401.93 million $ 17.21 million
Sep 29, 2025 $ 42
+0.61%
$ 406.09 million $ 13.86 million
Sep 28, 2025 $ 41.72
+1.83%
$ 394.23 million $ 10.36 million
Sep 27, 2025 $ 40.97
-0.26%
$ 386.85 million $ 8.38 million
Sep 26, 2025 $ 41.02
+3.48%
$ 387.86 million $ 21.58 million
Sep 25, 2025 $ 39.72
-4.44%
$ 373.88 million $ 51.57 million
Sep 24, 2025 $ 41.59
+0.86%
$ 392.55 million $ 15.36 million
Sep 23, 2025 $ 41.24
-2.35%
$ 389.41 million $ 23.64 million
Sep 22, 2025 $ 42.05
-5.24%
$ 398.8 million $ 38.53 million
Sep 21, 2025 $ 44.81
+0.30%
$ 419.08 million $ 10.14 million
Sep 20, 2025 $ 44.82
+1.74%
$ 421.85 million $ 10.85 million
Sep 19, 2025 $ 44.12
-4.14%
$ 415.89 million $ 15.62 million
Sep 18, 2025 $ 46.03
+0.15%
$ 434.64 million $ 15.66 million
Sep 17, 2025 $ 47.32
+5.56%
$ 433.49 million $ 21.29 million
Sep 16, 2025 $ 44.97
+1.64%
$ 422.78 million $ 11.78 million
Sep 15, 2025 $ 44.15
-1.77%
$ 417.34 million $ 21.7 million
Sep 14, 2025 $ 45.41
-3.34%
$ 424.08 million $ 23.01 million
Sep 13, 2025 $ 46.98
+2.58%
$ 443.15 million $ 77.06 million
Sep 12, 2025 $ 45.8
+1.53%
$ 431.97 million $ 28.16 million
Sep 11, 2025 $ 45.11
+2.62%
$ 425.52 million $ 27.95 million
Sep 10, 2025 $ 43.96
+1.41%
$ 414.64 million $ 20.39 million
Sep 9, 2025 $ 43.35
-0.47%
$ 408.97 million $ 24.33 million
Sep 8, 2025 $ 43.55
+1.94%
$ 410.87 million $ 34.05 million