Compound Historical Data

COMP Page 8
Download
Date Close Price change Market cap Trading volume
May 30, 2025 $ 40.03
-7.25%
$ 362.53 million $ 52.99 million
May 29, 2025 $ 43.16
+1.04%
$ 390.88 million $ 38.05 million
May 28, 2025 $ 42.71
+0.67%
$ 386.85 million $ 27.57 million
May 27, 2025 $ 42.43
+0.74%
$ 384.28 million $ 30.96 million
May 26, 2025 $ 42.12
-0.45%
$ 381.48 million $ 22.49 million
May 25, 2025 $ 42.31
+0.55%
$ 380.94 million $ 31.64 million
May 24, 2025 $ 42.08
-0.04%
$ 378.88 million $ 25.66 million
May 23, 2025 $ 42.1
-6.72%
$ 379.03 million $ 70.88 million
May 22, 2025 $ 45.13
+2.67%
$ 406.34 million $ 53.89 million
May 21, 2025 $ 43.96
+2.63%
$ 395.78 million $ 66.61 million
May 20, 2025 $ 42.83
-0.44%
$ 385.63 million $ 50.8 million
May 19, 2025 $ 43.02
-4.87%
$ 387.36 million $ 55.27 million
May 18, 2025 $ 45.23
+5.25%
$ 407.28 million $ 36.11 million
May 17, 2025 $ 42.98
-6.25%
$ 386.98 million $ 36.57 million
May 16, 2025 $ 45.83
+3.27%
$ 412.66 million $ 45.08 million
May 15, 2025 $ 44.38
-3.50%
$ 399.59 million $ 42.87 million
May 14, 2025 $ 45.99
-4.76%
$ 414.09 million $ 36.27 million
May 13, 2025 $ 48.29
+2.79%
$ 434.8 million $ 31.62 million
May 12, 2025 $ 46.98
-1.78%
$ 423 million $ 40.53 million
May 11, 2025 $ 47.83
-1.91%
$ 430.67 million $ 31.81 million
May 10, 2025 $ 48.76
+7.53%
$ 439.06 million $ 39.49 million
May 9, 2025 $ 45.35
+3.94%
$ 408.31 million $ 39.61 million
May 8, 2025 $ 43.63
+11.76%
$ 390.56 million $ 30.16 million
May 7, 2025 $ 39.04
+1.58%
$ 349.47 million $ 24.08 million
May 6, 2025 $ 38.44
-1.77%
$ 344.06 million $ 37.83 million
May 5, 2025 $ 39.13
-1.39%
$ 350.25 million $ 38.13 million
May 4, 2025 $ 39.68
-0.86%
$ 353.79 million $ 14.84 million
May 3, 2025 $ 40.02
-4.29%
$ 356.86 million $ 18.13 million
May 2, 2025 $ 41.82
+3.80%
$ 372.84 million $ 29.65 million
May 1, 2025 $ 40.29
-0.76%
$ 359.2 million $ 42.49 million
Apr 30, 2025 $ 40.6
-0.69%
$ 361.96 million $ 26.7 million
Apr 29, 2025 $ 40.88
-4.07%
$ 364.44 million $ 13.18 million
Apr 28, 2025 $ 42.61
+0.15%
$ 379.91 million $ 25.8 million
Apr 27, 2025 $ 42.55
-3.79%
$ 379.32 million $ 19.36 million
Apr 26, 2025 $ 44.22
+1.00%
$ 394.26 million $ 37.18 million
Apr 25, 2025 $ 43.78
-0.02%
$ 390.32 million $ 28.36 million
Apr 24, 2025 $ 43.79
+1.51%
$ 390.36 million $ 24.27 million
Apr 23, 2025 $ 43.14
+0.97%
$ 384.56 million $ 35.02 million
Apr 22, 2025 $ 42.73
+7.24%
$ 380.92 million $ 29.29 million
Apr 21, 2025 $ 39.85
-1.12%
$ 355.26 million $ 23.38 million
Apr 20, 2025 $ 40.31
-0.47%
$ 359.32 million $ 17.13 million
Apr 19, 2025 $ 40.49
+2.56%
$ 361 million $ 23.68 million
Apr 18, 2025 $ 39.49
+0.89%
$ 352.01 million $ 16.58 million
Apr 17, 2025 $ 39.13
-0.25%
$ 348.85 million $ 20.82 million
Apr 16, 2025 $ 39.23
-1.21%
$ 349.74 million $ 25.56 million
Apr 15, 2025 $ 39.71
-1.27%
$ 354.03 million $ 22.24 million
Apr 14, 2025 $ 40.22
-1.01%
$ 358.59 million $ 26.07 million
Apr 13, 2025 $ 40.63
-3.26%
$ 362.2 million $ 20.15 million
Apr 12, 2025 $ 42
+3.83%
$ 374.42 million $ 21.65 million
Apr 11, 2025 $ 40.45
+3.31%
$ 360.62 million $ 29.71 million