Compound Historical Data

COMP Page 52
Download
Date Close Price change Market cap Trading volume
May 20, 1 AM $22.71
-0.29%
$226.76 million $25.67 million
May 20, 12 AM $22.78
-0.14%
$227.41 million $25.33 million
May 19, 11 PM $22.81
+0.07%
$227.74 million $24.43 million
May 19, 10 PM $22.8
-0.20%
$227.57 million $23.67 million
May 19, 9 PM $22.85
-0.92%
$228.08 million $22.91 million
May 19, 8 PM $23.06
+0.06%
$230.19 million $22.77 million
May 19, 7 PM $23.04
-1.06%
$230.06 million $22.06 million
May 19, 6 PM $23.29
-2.31%
$232.53 million $20.39 million
May 19, 5 PM $23.84
+1.11%
$238.02 million $19.06 million
May 19, 4 PM $23.58
+2.05%
$235.4 million $15.19 million
May 19, 3 PM $23.11
+0.44%
$230.68 million $13.22 million
May 19, 2 PM $23.01
+0.44%
$229.66 million $12.72 million
May 19, 1 PM $22.91
+1.28%
$228.67 million $11.57 million
May 19, 12 PM $22.62
+0.77%
$225.77 million $10.62 million
May 19, 11 AM $22.44
-0.28%
$224.05 million $10.5 million
May 19, 10 AM $22.51
+0.80%
$224.67 million $10.41 million
May 19, 9 AM $22.32
-0.85%
$222.81 million $10.16 million
May 19, 8 AM $22.51
+0.12%
$224.75 million $9.89 million
May 19, 7 AM $22.48
+0.97%
$224.46 million $9.64 million
May 19, 6 AM $22.27
+0.45%
$222.29 million $9.25 million
May 19, 5 AM $22.17
-0.55%
$221.3 million $8.83 million
May 19, 4 AM $22.29
+1.23%
$222.52 million $8.51 million
May 19, 3 AM $22.02
+1.40%
$219.82 million $8.13 million
May 19, 2 AM $21.71
-0.01%
$216.78 million $7.83 million
May 19, 1 AM $21.72
-0.62%
$216.8 million $8 million
May 19, 12 AM $21.85
+0.99%
$218.15 million $8.01 million
May 18, 11 PM $21.64
+0.39%
$216.02 million $8.43 million
May 18, 10 PM $21.55
+0.38%
$215.17 million $9.38 million
May 18, 9 PM $21.47
+1.15%
$214.35 million $9.41 million
May 18, 8 PM $21.23
-0.37%
$211.9 million $9.51 million
May 18, 7 PM $21.3
+1.81%
$212.67 million $9.5 million
May 18, 6 PM $20.92
-0.43%
$208.8 million $9.47 million
May 18, 5 PM $21.01
+0.05%
$209.71 million $9.38 million
May 18, 4 PM $21
+0.04%
$209.6 million $9.37 million
May 18, 3 PM $20.99
-0.55%
$209.51 million $9.19 million
May 18, 2 PM $21.1
-1.14%
$210.65 million $8.99 million
May 18, 1 PM $21.34
-0.41%
$213.05 million $8.76 million
May 18, 12 PM $21.43
+0.63%
$213.92 million $8.58 million
May 18, 11 AM $21.29
+0.68%
$212.57 million $8.37 million
May 18, 10 AM $21.15
-0.51%
$211.14 million $8.22 million
May 18, 9 AM $21.26
-0.80%
$212.24 million $8.03 million
May 18, 8 AM $21.43
+0.99%
$213.95 million $7.96 million
May 18, 7 AM $21.22
-0.12%
$211.84 million $7.73 million
May 18, 6 AM $21.25
-0.25%
$212.11 million $7.65 million
May 18, 5 AM $21.3
-0.04%
$212.65 million $7.51 million
May 18, 4 AM $21.31
-0.25%
$212.74 million $7.41 million
May 18, 3 AM $21.36
-0.10%
$213.27 million $7.29 million
May 18, 2 AM $21.38
+0.44%
$213.48 million $7.33 million
May 18, 1 AM $21.29
+0.30%
$212.54 million $7.12 million
May 18, 12 AM $21.23
+0.23%
$211.9 million $7.03 million