Register for streaming realtime charts, analysis tools, and prices.
COMP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 4.30 | -0.05 | -1.15% | 4.33 | 4.35 | 4.19 | 3,600,695 |
| May 16 2024 | 4.35 | -0.06 | -1.36% | 4.38 | 4.49 | 4.33 | 3,331,883 |
| May 15 2024 | 4.41 | 0.09 | 2.08% | 4.50 | 4.68 | 4.38 | 7,596,136 |
| May 14 2024 | 4.32 | 0.20 | 4.85% | 4.19 | 4.42 | 4.19 | 6,326,272 |
| May 13 2024 | 4.12 | 0.22 | 5.64% | 3.97 | 4.38 | 3.97 | 6,811,579 |
| May 10 2024 | 3.90 | -0.16 | -3.94% | 4.01 | 4.06 | 3.795 | 6,604,692 |
| May 09 2024 | 4.06 | 0.78 | 23.78% | 3.66 | 4.07 | 3.66 | 9,810,650 |
| May 08 2024 | 3.28 | -0.12 | -3.53% | 3.28 | 3.31 | 3.21 | 3,039,734 |
| May 07 2024 | 3.40 | 0.04 | 1.19% | 3.34 | 3.43 | 3.32 | 2,130,028 |
| May 06 2024 | 3.36 | -0.01 | -0.30% | 3.42 | 3.42 | 3.21 | 3,148,085 |
| May 03 2024 | 3.37 | 0.20 | 6.31% | 3.30 | 3.475 | 3.28 | 5,226,596 |
| May 02 2024 | 3.17 | 0.04 | 1.28% | 3.19 | 3.20 | 3.025 | 2,993,070 |
| May 01 2024 | 3.13 | -0.02 | -0.63% | 3.17 | 3.29 | 3.045 | 3,094,504 |
| Apr 30 2024 | 3.15 | -0.12 | -3.67% | 3.20 | 3.24 | 3.13 | 2,192,548 |
| Apr 29 2024 | 3.27 | -0.03 | -0.91% | 3.33 | 3.4195 | 3.235 | 1,760,472 |
| Apr 26 2024 | 3.30 | 0.08 | 2.48% | 3.25 | 3.3695 | 3.24 | 2,026,187 |
| Apr 25 2024 | 3.22 | -0.11 | -3.30% | 3.23 | 3.295 | 3.19 | 1,864,951 |
| Apr 24 2024 | 3.33 | -0.08 | -2.35% | 3.39 | 3.48 | 3.30 | 1,405,442 |
| Apr 23 2024 | 3.41 | 0.09 | 2.71% | 3.34 | 3.55 | 3.325 | 2,576,312 |
| Apr 22 2024 | 3.32 | 0.08 | 2.47% | 3.29 | 3.35 | 3.22 | 2,566,768 |
| Apr 19 2024 | 3.24 | -0.02 | -0.61% | 3.24 | 3.35 | 3.20 | 2,364,269 |
| Apr 18 2024 | 3.26 | -0.08 | -2.40% | 3.36 | 3.46 | 3.25 | 4,264,744 |
| Apr 17 2024 | 3.34 | -0.11 | -3.19% | 3.46 | 3.54 | 3.34 | 2,904,836 |
| Apr 16 2024 | 3.45 | 0.17 | 5.18% | 3.265 | 3.46 | 3.235 | 3,400,973 |
| Apr 15 2024 | 3.28 | -0.33 | -9.14% | 3.62 | 3.64 | 3.18 | 4,015,835 |
| Apr 12 2024 | 3.61 | -0.07 | -1.90% | 3.65 | 3.71 | 3.53 | 4,869,896 |
| Apr 11 2024 | 3.68 | 0.08 | 2.22% | 3.62 | 3.69 | 3.52 | 5,090,684 |
| Apr 10 2024 | 3.60 | -0.26 | -6.74% | 3.68 | 3.73 | 3.55 | 5,624,921 |
| Apr 09 2024 | 3.86 | -0.04 | -1.03% | 3.95 | 3.98 | 3.75 | 3,278,197 |
| Apr 08 2024 | 3.90 | 0.09 | 2.36% | 3.88 | 3.9699 | 3.73 | 3,340,459 |
| Apr 05 2024 | 3.81 | 0.02 | 0.53% | 3.76 | 3.85 | 3.71 | 3,010,709 |
| Apr 04 2024 | 3.79 | 0.13 | 3.55% | 3.72 | 3.96 | 3.70 | 5,048,637 |
| Apr 03 2024 | 3.66 | 0.10 | 2.81% | 3.52 | 3.66 | 3.45 | 3,143,165 |
| Apr 02 2024 | 3.56 | -0.08 | -2.20% | 3.5401 | 3.575 | 3.47 | 5,566,383 |
| Apr 01 2024 | 3.64 | 0.04 | 1.11% | 3.61 | 3.65 | 3.495 | 5,547,478 |
| Mar 28 2024 | 3.60 | 0.13 | 3.75% | 3.47 | 3.67 | 3.47 | 4,361,039 |
| Mar 27 2024 | 3.47 | 0.18 | 5.47% | 3.34 | 3.51 | 3.31 | 5,049,414 |
| Mar 26 2024 | 3.29 | 0.02 | 0.61% | 3.31 | 3.36 | 3.27 | 4,255,297 |
| Mar 25 2024 | 3.27 | -0.09 | -2.68% | 3.39 | 3.41 | 3.20 | 3,522,580 |
| Mar 22 2024 | 3.36 | -0.18 | -5.08% | 3.53 | 3.605 | 3.35 | 5,610,718 |
| Mar 21 2024 | 3.54 | 0.26 | 7.93% | 3.28 | 3.675 | 3.28 | 8,471,193 |
| Mar 20 2024 | 3.28 | 0.31 | 10.44% | 2.98 | 3.28 | 2.95 | 6,036,969 |
| Mar 19 2024 | 2.97 | -0.09 | -2.94% | 2.97 | 3.03 | 2.91 | 10,136,927 |
| Mar 18 2024 | 3.06 | 0.13 | 4.44% | 2.96 | 3.12 | 2.90 | 12,197,151 |
| Mar 15 2024 | 2.93 | -0.49 | -14.33% | 3.35 | 3.51 | 2.89 | 19,276,446 |
| Mar 14 2024 | 3.42 | -0.23 | -6.30% | 3.62 | 3.63 | 3.38 | 4,240,324 |
| Mar 13 2024 | 3.65 | 0.08 | 2.24% | 3.55 | 3.755 | 3.53 | 4,550,165 |
| Mar 12 2024 | 3.57 | -0.07 | -1.92% | 3.61 | 3.66 | 3.51 | 3,309,459 |
| Mar 11 2024 | 3.64 | -0.10 | -2.67% | 3.73 | 3.74 | 3.62 | 4,040,164 |
| Mar 08 2024 | 3.74 | 0.00 | 0.00% | 3.81 | 3.91 | 3.73 | 3,804,837 |
| Mar 07 2024 | 3.74 | -0.02 | -0.53% | 3.81 | 3.87 | 3.71 | 3,265,131 |
| Mar 06 2024 | 3.76 | 0.10 | 2.73% | 3.74 | 3.84 | 3.675 | 3,948,255 |
| Mar 05 2024 | 3.66 | -0.05 | -1.35% | 3.66 | 3.71 | 3.585 | 3,526,935 |
| Mar 04 2024 | 3.71 | -0.14 | -3.64% | 3.88 | 3.935 | 3.71 | 3,203,784 |
| Mar 01 2024 | 3.85 | -0.10 | -2.53% | 3.95 | 3.97 | 3.715 | 3,768,130 |
| Feb 29 2024 | 3.95 | 0.12 | 3.13% | 3.87 | 4.018 | 3.8404 | 7,726,335 |
| Feb 28 2024 | 3.83 | 0.41 | 11.99% | 3.49 | 3.965 | 3.47 | 7,806,676 |
| Feb 27 2024 | 3.42 | 0.10 | 3.01% | 3.37 | 3.49 | 3.33 | 7,426,117 |
| Feb 26 2024 | 3.32 | -0.01 | -0.30% | 3.33 | 3.37 | 3.22 | 5,233,409 |
| Feb 23 2024 | 3.33 | -0.07 | -2.06% | 3.35 | 3.46 | 3.30 | 11,435,033 |
| Feb 22 2024 | 3.40 | -0.09 | -2.58% | 3.49 | 3.565 | 3.38 | 3,913,530 |
| Feb 21 2024 | 3.49 | -0.16 | -4.38% | 3.50 | 3.62 | 3.40 | 7,323,350 |
| Feb 20 2024 | 3.65 | -0.09 | -2.41% | 3.64 | 3.66 | 3.59 | 3,118,966 |
