Compound Historical Data

COMP Page 48
Download
Date Close Price change Market cap Trading volume
May 28, 7 AM $17.26
+0.91%
$172.53 million $29.84 million
May 28, 6 AM $17.11
+0.74%
$170.98 million $28.98 million
May 28, 5 AM $16.98
-2.31%
$169.71 million $26.78 million
May 28, 4 AM $17.39
-0.07%
$173.74 million $22.1 million
May 28, 3 AM $17.4
-2.36%
$173.86 million $20.72 million
May 28, 2 AM $17.82
-0.03%
$178.07 million $18.32 million
May 28, 1 AM $17.83
-1.88%
$178.17 million $16.57 million
May 28, 12 AM $18.17
+0.71%
$181.59 million $15.01 million
May 27, 11 PM $18.04
-3.36%
$180.31 million $14.4 million
May 27, 10 PM $18.67
-0.15%
$186.58 million $7.53 million
May 27, 9 PM $18.7
-2.06%
$186.87 million $7.41 million
May 27, 8 PM $19.09
+0.05%
$190.81 million $7.15 million
May 27, 7 PM $19.08
-0.23%
$190.71 million $7.17 million
May 27, 6 PM $19.13
+0.31%
$191.17 million $8.16 million
May 27, 5 PM $19.07
+0.08%
$190.58 million $8.15 million
May 27, 4 PM $19.05
-0.11%
$190.41 million $9.15 million
May 27, 3 PM $19.08
+0.10%
$190.63 million $9.3 million
May 27, 2 PM $19.06
+0.27%
$190.44 million $9.47 million
May 27, 1 PM $19.01
-0.86%
$189.93 million $9.44 million
May 27, 12 PM $19.17
+0.34%
$191.58 million $10.12 million
May 27, 11 AM $19.11
-0.21%
$190.92 million $10.37 million
May 27, 10 AM $19.15
+0.24%
$191.32 million $10.51 million
May 27, 9 AM $19.1
-0.63%
$190.86 million $11.03 million
May 27, 8 AM $19.22
-0.40%
$192.07 million $11.06 million
May 27, 7 AM $19.3
+0.62%
$192.83 million $11 million
May 27, 6 AM $19.18
+0.36%
$191.65 million $10.86 million
May 27, 5 AM $19.11
+0.62%
$190.96 million $10.79 million
May 27, 4 AM $18.99
-0.26%
$189.78 million $10.74 million
May 27, 3 AM $19.04
-0.16%
$190.27 million $10.87 million
May 27, 2 AM $19.07
-0.14%
$190.57 million $13.79 million
May 27, 1 AM $19.1
+0.06%
$190.83 million $13.9 million
May 27, 12 AM $19.08
+0.23%
$190.71 million $13.9 million
May 26, 11 PM $19.04
+0.07%
$190.24 million $14.1 million
May 26, 10 PM $19.02
-0.11%
$190.11 million $14.13 million
May 26, 9 PM $19.05
-0.90%
$190.33 million $14.26 million
May 26, 8 PM $19.22
-0.10%
$192.06 million $14.29 million
May 26, 7 PM $19.24
+0.67%
$192.23 million $14.47 million
May 26, 6 PM $19.11
-0.32%
$190.96 million $13.59 million
May 26, 5 PM $19.17
-0.18%
$191.55 million $13.68 million
May 26, 4 PM $19.2
+0.46%
$191.7 million $12.55 million
May 26, 3 PM $19.11
-0.60%
$190.82 million $12.52 million
May 26, 2 PM $19.23
+0.11%
$191.98 million $12.69 million
May 26, 1 PM $19.21
-0.05%
$191.76 million $12.87 million
May 26, 12 PM $19.22
-0.09%
$191.86 million $12.28 million
May 26, 11 AM $19.24
-0.21%
$192.03 million $12.98 million
May 26, 10 AM $19.28
+1.38%
$192.43 million $13.59 million
May 26, 9 AM $19.01
+0.13%
$189.82 million $13.69 million
May 26, 8 AM $18.99
+0.18%
$189.57 million $14.46 million
May 26, 7 AM $18.96
-0.71%
$189.24 million $15.12 million
May 26, 6 AM $19.09
-0.32%
$190.58 million $29.43 million