Compound Historical Data

COMP Page 85
Download
Date Close Price change Market cap Trading volume
Nov 24, 8 AM $ 28.86
+0.81%
$ 277.5 million $ 10.03 million
Nov 24, 7 AM $ 28.63
-1.16%
$ 275.26 million $ 9.14 million
Nov 24, 6 AM $ 28.96
-0.66%
$ 278.48 million $ 8.34 million
Nov 24, 5 AM $ 29.16
+1.11%
$ 280.33 million $ 8.22 million
Nov 24, 4 AM $ 28.84
-0.52%
$ 277.25 million $ 8.13 million
Nov 24, 3 AM $ 28.99
-0.08%
$ 278.71 million $ 8.22 million
Nov 24, 2 AM $ 29.01
+1.38%
$ 278.94 million $ 8.16 million
Nov 24, 1 AM $ 28.62
-0.05%
$ 275.13 million $ 7.71 million
Nov 24, 12 AM $ 28.63
-0.05%
$ 275.26 million $ 7.63 million
Nov 23, 11 PM $ 28.64
-0.61%
$ 275.39 million $ 7.42 million
Nov 23, 10 PM $ 28.82
-0.36%
$ 277.07 million $ 7.31 million
Nov 23, 9 PM $ 28.92
+0.16%
$ 278.08 million $ 7.58 million
Nov 23, 8 PM $ 28.87
+0.00%
$ 277.62 million $ 7.53 million
Nov 23, 7 PM $ 28.87
+0.38%
$ 277.83 million $ 7.7 million
Nov 23, 6 PM $ 28.76
+0.44%
$ 276.57 million $ 7.74 million
Nov 23, 5 PM $ 28.64
-0.49%
$ 275.34 million $ 7.68 million
Nov 23, 4 PM $ 28.78
-0.33%
$ 276.72 million $ 7.79 million
Nov 23, 3 PM $ 28.88
+0.77%
$ 277.65 million $ 7.83 million
Nov 23, 2 PM $ 28.66
-1.24%
$ 275.52 million $ 7.81 million
Nov 23, 1 PM $ 29.02
+0.30%
$ 278.99 million $ 7.83 million
Nov 23, 12 PM $ 28.93
+0.50%
$ 278.17 million $ 7.94 million
Nov 23, 11 AM $ 28.79
-0.16%
$ 276.77 million $ 8.09 million
Nov 23, 10 AM $ 28.83
-0.21%
$ 277.21 million $ 8.18 million
Nov 23, 9 AM $ 28.89
+0.06%
$ 277.79 million $ 8.44 million
Nov 23, 8 AM $ 28.88
-0.22%
$ 277.63 million $ 8.44 million
Nov 23, 7 AM $ 28.94
+0.19%
$ 278.24 million $ 8.84 million
Nov 23, 6 AM $ 28.88
-0.63%
$ 277.71 million $ 8.91 million
Nov 23, 5 AM $ 29.07
-0.33%
$ 279.49 million $ 9.06 million
Nov 23, 4 AM $ 29.16
+0.68%
$ 280.41 million $ 9.12 million
Nov 23, 3 AM $ 28.97
+0.08%
$ 278.52 million $ 9.22 million
Nov 23, 2 AM $ 28.94
+0.02%
$ 278.3 million $ 9.43 million
Nov 23, 1 AM $ 28.94
+0.66%
$ 278.79 million $ 9.58 million
Nov 23, 12 AM $ 28.75
-0.37%
$ 276.41 million $ 9.56 million
Nov 22, 11 PM $ 28.85
-0.56%
$ 277.5 million $ 9.66 million
Nov 22, 10 PM $ 29.01
+0.91%
$ 278.97 million $ 9.77 million
Nov 22, 9 PM $ 28.75
+0.12%
$ 276.46 million $ 9.88 million
Nov 22, 8 PM $ 28.72
-1.10%
$ 276.13 million $ 10.02 million
Nov 22, 7 PM $ 29.04
+0.94%
$ 279.17 million $ 10.05 million
Nov 22, 6 PM $ 28.76
-0.15%
$ 276.56 million $ 10.1 million
Nov 22, 5 PM $ 28.81
-0.49%
$ 276.99 million $ 10.65 million
Nov 22, 4 PM $ 28.95
+1.16%
$ 278.35 million $ 11.04 million
Nov 22, 3 PM $ 28.62
-0.49%
$ 275.15 million $ 11.58 million
Nov 22, 2 PM $ 28.76
+0.54%
$ 276.52 million $ 12.42 million
Nov 22, 1 PM $ 28.61
+0.26%
$ 275.04 million $ 12.83 million
Nov 22, 12 PM $ 28.53
-0.70%
$ 274.3 million $ 13.11 million
Nov 22, 11 AM $ 28.73
+0.58%
$ 276.25 million $ 14.23 million
Nov 22, 10 AM $ 28.57
-0.09%
$ 274.67 million $ 14.91 million
Nov 22, 9 AM $ 28.59
+0.72%
$ 274.92 million $ 15.05 million
Nov 22, 8 AM $ 28.39
-1.22%
$ 272.95 million $ 15.38 million
Nov 22, 7 AM $ 28.74
-0.34%
$ 276.32 million $ 15.62 million