Compound Historical Data

COMP Page 24
Download
Date Close Price change Market cap Trading volume
Jul 16, 2 PM $17.55
+0.20%
$175.49 million $8.46 million
Jul 16, 1 PM $17.51
+1.40%
$175.14 million $8.3 million
Jul 16, 12 PM $17.27
-1.01%
$172.72 million $8.1 million
Jul 16, 11 AM $17.45
-0.02%
$174.48 million $7.86 million
Jul 16, 10 AM $17.45
+0.32%
$174.51 million $7.65 million
Jul 16, 9 AM $17.39
+0.29%
$173.95 million $7.28 million
Jul 16, 8 AM $17.34
+0.04%
$173.45 million $7.06 million
Jul 16, 7 AM $17.34
-1.31%
$173.37 million $6.61 million
Jul 16, 6 AM $17.57
+1.02%
$175.66 million $6.33 million
Jul 16, 5 AM $17.39
+1.31%
$173.89 million $5.52 million
Jul 16, 4 AM $17.16
+0.80%
$171.64 million $5.16 million
Jul 16, 3 AM $17.03
+0.12%
$170.27 million $5.04 million
Jul 16, 2 AM $17.01
+0.04%
$170.06 million $5.07 million
Jul 16, 1 AM $17
+0.18%
$169.99 million $5.12 million
Jul 16, 12 AM $16.97
-0.46%
$169.68 million $5.14 million
Jul 15, 11 PM $17.05
+0.41%
$170.47 million $5.04 million
Jul 15, 10 PM $16.98
+0.00%
$169.78 million $5.03 million
Jul 15, 9 PM $16.98
+0.22%
$169.78 million $5.08 million
Jul 15, 8 PM $16.94
+0.27%
$169.42 million $5.13 million
Jul 15, 7 PM $16.9
-0.16%
$168.95 million $5.09 million
Jul 15, 6 PM $16.92
-0.44%
$169.23 million $5.03 million
Jul 15, 5 PM $17
+0.85%
$169.97 million $5.02 million
Jul 15, 4 PM $16.85
-0.55%
$168.54 million $5.05 million
Jul 15, 3 PM $16.95
-0.22%
$169.47 million $5.22 million
Jul 15, 2 PM $16.98
-0.13%
$169.84 million $5.84 million
Jul 15, 1 PM $17.01
-0.53%
$170.06 million $5.91 million
Jul 15, 12 PM $17.1
+1.30%
$170.97 million $5.93 million
Jul 15, 11 AM $16.88
-0.25%
$168.77 million $5.97 million
Jul 15, 10 AM $16.92
+0.27%
$169.2 million $5.96 million
Jul 15, 9 AM $16.87
-0.20%
$168.74 million $6.04 million
Jul 15, 8 AM $16.91
-0.05%
$169.08 million $6.24 million
Jul 15, 7 AM $16.92
-0.52%
$169.16 million $6.39 million
Jul 15, 6 AM $17
+0.43%
$170.04 million $6.47 million
Jul 15, 5 AM $16.93
-0.22%
$169.31 million $6.58 million
Jul 15, 4 AM $16.97
+0.14%
$169.68 million $6.59 million
Jul 15, 3 AM $16.94
+0.01%
$169.45 million $6.57 million
Jul 15, 2 AM $16.94
-0.33%
$169.43 million $6.61 million
Jul 15, 1 AM $17
-0.36%
$169.98 million $6.58 million
Jul 15, 12 AM $17.06
-0.66%
$170.61 million $6.57 million
Jul 14, 11 PM $17.17
+0.26%
$171.74 million $6.51 million
Jul 14, 10 PM $17.13
-0.08%
$171.29 million $6.51 million
Jul 14, 9 PM $17.14
+0.44%
$171.44 million $6.44 million
Jul 14, 8 PM $17.07
-0.21%
$170.67 million $6.46 million
Jul 14, 7 PM $17.1
-0.38%
$171.03 million $6.48 million
Jul 14, 6 PM $17.17
-0.10%
$171.68 million $6.47 million
Jul 14, 5 PM $17.19
+0.27%
$171.85 million $6.48 million
Jul 14, 4 PM $17.14
+0.51%
$171.39 million $6.48 million
Jul 14, 3 PM $17.05
+1.00%
$170.52 million $6.19 million
Jul 14, 2 PM $16.88
+0.40%
$168.83 million $5.58 million
Jul 14, 1 PM $16.82
+0.18%
$168.15 million $5.59 million