Compound Historical Data

COMP Page 50
Download
Date Close Price change Market cap Trading volume
May 24, 4 AM $20.32
+0.51%
$202.86 million $13.75 million
May 24, 3 AM $20.22
-0.23%
$201.83 million $14.43 million
May 24, 2 AM $20.26
+0.06%
$202.3 million $15.23 million
May 24, 1 AM $20.25
+0.67%
$202.18 million $16.14 million
May 24, 12 AM $20.12
+0.44%
$200.84 million $17.39 million
May 23, 11 PM $20.03
-0.06%
$199.96 million $18.97 million
May 23, 10 PM $20.04
-1.02%
$200.08 million $25.41 million
May 23, 9 PM $20.25
-0.78%
$202.13 million $25.39 million
May 23, 8 PM $20.41
+1.45%
$203.72 million $24.67 million
May 23, 7 PM $20.11
-0.03%
$200.81 million $24.42 million
May 23, 6 PM $20.12
+0.48%
$200.87 million $24.93 million
May 23, 5 PM $20.02
-0.11%
$199.91 million $25.19 million
May 23, 4 PM $20.05
+0.14%
$200.13 million $25.89 million
May 23, 3 PM $20.02
-0.39%
$199.86 million $26.55 million
May 23, 2 PM $20.1
+0.59%
$200.64 million $27.16 million
May 23, 1 PM $19.98
+0.89%
$199.44 million $26.43 million
May 23, 12 PM $19.8
-0.17%
$197.69 million $26.31 million
May 23, 11 AM $19.84
+0.38%
$198.03 million $26.15 million
May 23, 10 AM $19.76
-0.32%
$197.29 million $26 million
May 23, 9 AM $19.83
+0.61%
$197.92 million $25.53 million
May 23, 8 AM $19.71
-0.50%
$196.72 million $25.17 million
May 23, 7 AM $19.8
-0.01%
$197.71 million $24.58 million
May 23, 6 AM $19.8
+0.48%
$197.69 million $23.97 million
May 23, 5 AM $19.71
+0.65%
$196.74 million $23.34 million
May 23, 4 AM $19.58
-0.19%
$195.47 million $22.76 million
May 23, 3 AM $19.62
-0.48%
$195.85 million $22.03 million
May 23, 2 AM $19.71
+0.26%
$196.8 million $21.28 million
May 23, 1 AM $19.66
-1.08%
$196.28 million $20.3 million
May 23, 12 AM $19.88
+0.41%
$198.42 million $18.94 million
May 22, 11 PM $19.79
-7.33%
$197.6 million $17.04 million
May 22, 10 PM $21.36
-1.40%
$213.27 million $10.09 million
May 22, 9 PM $21.67
+0.30%
$216.29 million $9.63 million
May 22, 8 PM $21.6
+0.46%
$215.64 million $9.61 million
May 22, 7 PM $21.5
-0.89%
$214.64 million $9.41 million
May 22, 6 PM $21.69
-1.28%
$216.57 million $8.79 million
May 22, 5 PM $21.98
-0.60%
$219.38 million $7.86 million
May 22, 4 PM $22.11
-0.63%
$220.7 million $7.2 million
May 22, 3 PM $22.25
-1.00%
$222.08 million $6.34 million
May 22, 2 PM $22.47
-1.20%
$224.34 million $6.02 million
May 22, 1 PM $22.74
+0.44%
$227.06 million $5.94 million
May 22, 12 PM $22.64
+0.19%
$226.04 million $5.88 million
May 22, 11 AM $22.6
+0.34%
$225.63 million $5.86 million
May 22, 10 AM $22.52
+0.00%
$224.86 million $5.84 million
May 22, 9 AM $22.52
-0.33%
$224.86 million $6.01 million
May 22, 8 AM $22.6
-0.01%
$225.62 million $6.07 million
May 22, 7 AM $22.6
+0.46%
$225.64 million $6.06 million
May 22, 6 AM $22.5
-0.45%
$224.6 million $5.93 million
May 22, 5 AM $22.6
+0.37%
$225.62 million $5.96 million
May 22, 4 AM $22.52
-0.11%
$224.79 million $6.07 million
May 22, 3 AM $22.54
+0.14%
$225.04 million $6.19 million