Compound Historical Data

COMP Page 47
Download
Date Close Price change Market cap Trading volume
May 30, 8 AM $18.4
-0.05%
$183.83 million $7.57 million
May 30, 7 AM $18.41
+1.68%
$183.93 million $7.1 million
May 30, 6 AM $18.1
+0.02%
$180.88 million $6.71 million
May 30, 5 AM $18.1
+0.85%
$180.84 million $6.76 million
May 30, 4 AM $17.94
-0.06%
$179.32 million $6.68 million
May 30, 3 AM $17.95
-0.35%
$179.42 million $6.66 million
May 30, 2 AM $18.02
+1.13%
$180.05 million $6.86 million
May 30, 1 AM $17.82
+0.72%
$178.04 million $6.87 million
May 30, 12 AM $17.69
+0.41%
$176.77 million $6.89 million
May 29, 11 PM $17.62
+0.07%
$176.04 million $6.9 million
May 29, 10 PM $17.6
-0.07%
$175.92 million $6.99 million
May 29, 9 PM $17.62
-1.11%
$176.04 million $6.94 million
May 29, 8 PM $17.81
+0.57%
$178.01 million $6.82 million
May 29, 7 PM $17.71
-0.18%
$177.01 million $6.63 million
May 29, 6 PM $17.74
-0.30%
$177.32 million $6.98 million
May 29, 5 PM $17.8
-0.22%
$177.85 million $7.33 million
May 29, 4 PM $17.84
+0.41%
$178.3 million $8.06 million
May 29, 3 PM $17.77
+1.12%
$177.58 million $8.54 million
May 29, 2 PM $17.57
+0.08%
$175.62 million $8.9 million
May 29, 1 PM $17.56
+0.20%
$175.48 million $9.43 million
May 29, 12 PM $17.52
-0.57%
$175.12 million $9.41 million
May 29, 11 AM $17.62
-0.41%
$176.12 million $9.52 million
May 29, 10 AM $17.7
+0.18%
$176.84 million $9.74 million
May 29, 9 AM $17.66
+0.28%
$176.52 million $10.21 million
May 29, 8 AM $17.61
-0.18%
$176.02 million $10.47 million
May 29, 7 AM $17.65
-1.04%
$176.33 million $10.65 million
May 29, 6 AM $17.83
+0.03%
$178.18 million $11.63 million
May 29, 5 AM $17.82
+0.27%
$178.13 million $13.92 million
May 29, 4 AM $17.78
+0.29%
$177.64 million $18.66 million
May 29, 3 AM $17.72
+0.68%
$177.12 million $20.08 million
May 29, 2 AM $17.6
-0.73%
$175.92 million $22.34 million
May 29, 1 AM $17.73
+0.00%
$177.22 million $23.96 million
May 29, 12 AM $17.73
+0.31%
$177.22 million $25.63 million
May 28, 11 PM $17.68
-0.47%
$176.68 million $26.19 million
May 28, 10 PM $17.76
-0.93%
$177.5 million $33.09 million
May 28, 9 PM $17.93
+0.01%
$179.17 million $32.99 million
May 28, 8 PM $17.93
+0.25%
$179.15 million $33.33 million
May 28, 7 PM $17.88
-1.77%
$178.7 million $33.22 million
May 28, 6 PM $18.21
+1.02%
$181.93 million $33 million
May 28, 5 PM $18.02
+0.72%
$180.09 million $32.83 million
May 28, 4 PM $17.89
+1.54%
$178.81 million $32.28 million
May 28, 3 PM $17.62
-0.69%
$176.09 million $31.86 million
May 28, 2 PM $17.74
+1.32%
$177.32 million $31.52 million
May 28, 1 PM $17.51
+0.53%
$175 million $31.13 million
May 28, 12 PM $17.42
+0.30%
$174.08 million $30.9 million
May 28, 11 AM $17.37
+0.19%
$173.56 million $30.91 million
May 28, 10 AM $17.33
+0.10%
$173.21 million $30.72 million
May 28, 9 AM $17.32
+0.52%
$173.03 million $30.24 million
May 28, 8 AM $17.23
-0.22%
$172.14 million $29.99 million
May 28, 7 AM $17.26
+0.91%
$172.53 million $29.84 million