Compound Historical Data

COMP Page 82
Download
Date Close Price change Market cap Trading volume
Nov 30, 11 AM $ 32.63
+0.07%
$ 324.4 million $ 126.7 million
Nov 30, 10 AM $ 32.61
-0.28%
$ 324.19 million $ 128.92 million
Nov 30, 9 AM $ 32.69
-4.48%
$ 324.99 million $ 130.08 million
Nov 30, 8 AM $ 34.21
-2.27%
$ 340.17 million $ 125.08 million
Nov 30, 7 AM $ 35
+5.21%
$ 347.97 million $ 126.41 million
Nov 30, 6 AM $ 33.29
+2.66%
$ 330.98 million $ 129.31 million
Nov 30, 5 AM $ 32.43
+0.55%
$ 322.43 million $ 132.58 million
Nov 30, 4 AM $ 32.25
+0.02%
$ 320.66 million $ 153.26 million
Nov 30, 3 AM $ 32.24
+0.01%
$ 320.57 million $ 154.4 million
Nov 30, 2 AM $ 32.24
-0.61%
$ 321.53 million $ 158.24 million
Nov 30, 1 AM $ 32.44
+2.75%
$ 322.4 million $ 162.1 million
Nov 30, 12 AM $ 31.58
-0.97%
$ 313.39 million $ 168.48 million
Nov 29, 11 PM $ 31.89
-0.64%
$ 307.5 million $ 159.56 million
Nov 29, 10 PM $ 32.09
-0.03%
$ 309.48 million $ 163.02 million
Nov 29, 9 PM $ 32.1
+0.61%
$ 309.57 million $ 168.08 million
Nov 29, 8 PM $ 31.91
+0.38%
$ 307.69 million $ 170.15 million
Nov 29, 7 PM $ 31.79
+0.02%
$ 306.51 million $ 172.36 million
Nov 29, 6 PM $ 31.78
+0.75%
$ 306.46 million $ 187.1 million
Nov 29, 5 PM $ 31.55
+0.12%
$ 304.22 million $ 199.77 million
Nov 29, 4 PM $ 31.52
-0.36%
$ 303.95 million $ 199.99 million
Nov 29, 3 PM $ 31.63
-1.34%
$ 305.04 million $ 203.99 million
Nov 29, 2 PM $ 32.06
+0.56%
$ 309.15 million $ 217.06 million
Nov 29, 1 PM $ 31.88
+0.00%
$ 307.59 million $ 232.53 million
Nov 29, 12 PM $ 31.88
+0.31%
$ 307.43 million $ 237.27 million
Nov 29, 11 AM $ 31.79
-0.28%
$ 306.49 million $ 241.5 million
Nov 29, 10 AM $ 31.88
-0.31%
$ 307.5 million $ 276.95 million
Nov 29, 9 AM $ 31.98
-0.42%
$ 308.33 million $ 309.59 million
Nov 29, 8 AM $ 32.11
-0.67%
$ 309.63 million $ 306.58 million
Nov 29, 7 AM $ 32.33
-0.17%
$ 311.72 million $ 281.08 million
Nov 29, 6 AM $ 32.38
-3.55%
$ 312.24 million $ 265.04 million
Nov 29, 5 AM $ 33.58
+1.32%
$ 323.76 million $ 262.42 million
Nov 29, 4 AM $ 33.15
-0.41%
$ 319.43 million $ 225.9 million
Nov 29, 3 AM $ 33.32
+1.20%
$ 321.26 million $ 218.97 million
Nov 29, 2 AM $ 32.92
+0.82%
$ 317.47 million $ 207.79 million
Nov 29, 1 AM $ 32.66
+0.73%
$ 314.93 million $ 206.6 million
Nov 29, 12 AM $ 32.42
-3.13%
$ 312.59 million $ 177.2 million
Nov 28, 11 PM $ 33.47
+0.91%
$ 322.7 million $ 168.91 million
Nov 28, 10 PM $ 33.17
-1.22%
$ 319.81 million $ 169.27 million
Nov 28, 9 PM $ 33.57
-0.67%
$ 323.74 million $ 172.69 million
Nov 28, 8 PM $ 33.81
+0.41%
$ 325.97 million $ 169.89 million
Nov 28, 7 PM $ 33.67
+1.17%
$ 324.64 million $ 164.41 million
Nov 28, 6 PM $ 33.28
+5.36%
$ 320.92 million $ 146.24 million
Nov 28, 5 PM $ 31.59
+1.12%
$ 304.63 million $ 130.81 million
Nov 28, 4 PM $ 31.24
-0.12%
$ 301.25 million $ 128.13 million
Nov 28, 3 PM $ 31.28
-0.89%
$ 300.64 million $ 120.48 million
Nov 28, 2 PM $ 31.59
+4.35%
$ 304.64 million $ 119.31 million
Nov 28, 1 PM $ 30.29
+0.54%
$ 292.04 million $ 115.79 million
Nov 28, 12 PM $ 30.13
-0.33%
$ 290.49 million $ 117.08 million
Nov 28, 11 AM $ 30.23
-0.90%
$ 291.61 million $ 124.35 million
Nov 28, 10 AM $ 30.5
+0.20%
$ 294.14 million $ 122.1 million