COMPUSD

Compound (COMPUSD)

COMPUSD Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 02 2021 270.29 -1.49 -0.55% 270.75 274.78 264.41 12,868.00
Dec 01 2021 271.78 -6.92 -2.48% 277.89 286.90 267.72 14,946.00
Nov 30 2021 278.70 -10.75 -3.71% 289.86 297.34 277.09 16,036.00
Nov 29 2021 289.45 1.70 0.59% 287.75 291.59 280.61 23,688.00
Nov 28 2021 287.75 21.95 8.26% 270.17 289.20 260.33 33,831.00
Nov 27 2021 265.80 4.56 1.75% 261.89 276.13 261.08 24,448.00
Nov 26 2021 261.24 -27.13 -9.41% 289.12 289.85 244.00 32,295.00
Nov 25 2021 288.37 11.75 4.25% 277.18 291.34 274.44 26,786.00
Nov 24 2021 276.62 -15.25 -5.22% 292.10 293.09 271.19 20,157.00
Nov 23 2021 291.87 2.40 0.83% 288.31 293.13 275.65 21,277.00
Nov 22 2021 289.47 -18.14 -5.90% 302.80 303.68 281.79 18,477.00
Nov 21 2021 307.61 -8.28 -2.62% 314.63 315.59 303.78 9,761.00
Nov 20 2021 315.89 8.04 2.61% 309.66 317.78 299.34 9,950.00
Nov 19 2021 307.85 14.15 4.82% 292.15 310.58 289.02 18,126.00
Nov 18 2021 293.70 -28.87 -8.95% 321.53 324.98 286.42 24,926.00
Nov 17 2021 322.57 9.06 2.89% 314.34 325.44 305.58 24,353.00
Nov 16 2021 313.51 -20.23 -6.06% 327.28 329.62 297.47 36,360.00
Nov 15 2021 333.74 -13.28 -3.83% 346.94 355.07 329.60 24,967.00
Nov 14 2021 347.02 -7.18 -2.03% 355.41 360.00 336.81 33,344.00
Nov 13 2021 354.20 28.74 8.83% 328.39 354.92 326.68 44,166.00
Nov 12 2021 325.46 -9.91 -2.95% 333.36 337.44 313.76 20,515.00
Nov 11 2021 335.37 9.24 2.83% 324.04 344.13 320.40 34,097.00
Nov 10 2021 326.13 -30.16 -8.47% 355.87 363.95 308.20 45,914.00
Nov 09 2021 356.29 -4.35 -1.21% 357.94 371.21 355.26 24,684.00
Nov 08 2021 360.64 -0.790 -0.22% 361.84 362.98 351.94 24,849.00
Nov 07 2021 361.43 6.70 1.89% 354.30 368.64 351.10 19,057.00
Nov 06 2021 354.73 -3.38 -0.94% 356.11 357.70 335.30 26,985.00
Nov 05 2021 358.11 -8.72 -2.38% 366.03 377.94 353.29 26,485.00
Nov 04 2021 366.83 -16.28 -4.25% 382.66 392.00 357.13 29,899.00
Nov 03 2021 383.11 21.01 5.80% 360.58 400.00 350.37 77,108.00
Nov 02 2021 362.10 -0.960 -0.26% 365.23 376.88 355.37 34,771.00
Nov 01 2021 363.06 19.22 5.59% 344.61 369.54 325.68 66,429.00
Oct 31 2021 343.84 25.62 8.05% 319.29 359.31 318.53 69,236.00
Oct 30 2021 318.22 -8.90 -2.72% 327.31 327.93 311.78 21,659.00
Oct 29 2021 327.12 15.35 4.92% 312.72 332.44 310.97 38,684.00
Oct 28 2021 311.77 7.76 2.55% 303.89 319.45 301.08 33,283.00
Oct 27 2021 304.01 -37.78 -11.05% 342.71 352.66 297.18 56,245.00
Oct 26 2021 341.79 19.90 6.18% 321.86 360.97 321.18 58,947.00
Oct 25 2021 321.89 14.59 4.75% 307.06 323.20 306.25 21,326.00
Oct 24 2021 307.30 -2.93 -0.94% 311.95 316.96 301.15 22,646.00
Oct 23 2021 310.23 -5.96 -1.88% 315.17 317.84 306.00 56,697.00
Oct 22 2021 316.19 -0.170 -0.05% 317.00 328.39 311.51 24,313.00
Oct 21 2021 316.36 -6.85 -2.12% 322.45 335.41 310.97 37,395.00
Oct 20 2021 323.21 15.94 5.19% 307.29 329.48 303.91 36,678.00
Oct 19 2021 307.27 2.23 0.73% 305.17 309.94 301.00 67,813.00
Oct 18 2021 305.04 -5.27 -1.70% 310.09 313.78 299.00 23,404.00
Oct 17 2021 310.31 -6.89 -2.17% 315.00 323.40 300.62 24,463.00
Oct 16 2021 317.20 -0.160 -0.05% 318.12 330.44 313.04 27,258.00
Oct 15 2021 317.36 2.68 0.85% 312.98 324.86 299.78 36,993.00
Oct 14 2021 314.68 10.67 3.51% 305.83 321.87 304.77 24,692.00
Oct 13 2021 304.01 -1.58 -0.52% 305.03 309.36 295.66 28,943.00
Oct 12 2021 305.59 3.61 1.20% 299.70 309.90 287.27 28,983.00
Oct 11 2021 301.98 -2.00 -0.66% 300.13 318.84 295.00 34,621.00
Oct 10 2021 303.98 -26.57 -8.04% 329.20 331.40 303.15 26,401.00
Oct 09 2021 330.55 18.67 5.99% 311.14 334.55 310.00 33,112.00
Oct 08 2021 311.88 -3.75 -1.19% 316.40 335.70 310.38 57,815.00
Oct 07 2021 315.63 8.59 2.80% 304.36 325.69 296.73 47,520.00
Oct 06 2021 307.04 -3.34 -1.08% 309.46 314.37 287.00 57,811.00
Oct 05 2021 310.38 -2.85 -0.91% 311.09 322.38 302.45 101,818.00
Oct 04 2021 313.23 -13.39 -4.10% 325.33 327.14 308.76 55,984.00
Oct 03 2021 326.62 -10.57 -3.13% 341.82 346.15 321.27 54,399.00
Oct 02 2021 337.19 10.64 3.26% 327.53 351.69 318.08 44,816.00
Oct 01 2021 326.55 12.57 4.00% 313.53 330.00 308.91 60,190.00
Sep 30 2021 313.98 12.90 4.28% 302.66 314.21 286.77 118,581.00
Sep 29 2021 301.08 -18.81 -5.88% 321.64 338.18 279.70 57,381.00
Sep 28 2021 319.89 -19.33 -5.70% 336.18 342.93 319.00 19,356.00
Sep 27 2021 339.22 -10.02 -2.87% 354.38 375.00 338.42 29,098.00
Sep 26 2021 349.24 16.66 5.01% 331.58 357.95 310.10 27,940.00
Sep 25 2021 332.58 -7.35 -2.16% 340.47 347.22 327.64 13,922.00
Sep 24 2021 339.93 -31.74 -8.54% 375.30 376.00 317.12 33,831.00
Sep 23 2021 371.67 25.61 7.40% 346.85 375.42 337.28 29,971.00
Sep 22 2021 346.06 36.50 11.79% 315.28 348.75 305.66 25,177.00
Sep 21 2021 309.56 -25.99 -7.75% 328.93 350.28 303.17 27,660.00
Sep 20 2021 335.55 -55.65 -14.23% 391.68 392.23 332.36 36,332.00
Sep 19 2021 391.20 -10.72 -2.67% 401.99 402.59 384.28 12,422.00
Sep 18 2021 401.92 1.97 0.49% 395.96 416.00 392.40 13,229.00
Sep 17 2021 399.95 -22.04 -5.22% 421.55 428.53 392.64 24,383.00
Sep 16 2021 421.99 -19.35 -4.38% 444.20 459.22 412.39 36,225.00
Sep 15 2021 441.34 -4.08 -0.92% 447.27 450.00 418.65 37,785.00
Sep 14 2021 445.42 59.77 15.50% 385.57 447.14 377.28 56,507.00
Sep 13 2021 385.65 -18.22 -4.51% 405.77 407.19 360.53 24,418.00
Sep 12 2021 403.87 8.26 2.09% 398.26 413.92 387.50 16,079.00
Sep 11 2021 395.61 4.71 1.20% 389.97 408.28 388.53 10,870.00
Sep 10 2021 390.90 -19.64 -4.78% 413.98 426.71 382.73 19,482.00
Sep 09 2021 410.54 2.59 0.63% 411.49 428.65 397.62 32,334.00
Sep 08 2021 407.95 -8.75 -2.10% 408.42 427.97 380.00 58,448.00
Sep 07 2021 416.70 -94.01 -18.41% 507.90 510.86 359.41 91,654.00
Sep 06 2021 510.71 -1.54 -0.30% 514.28 528.88 475.22 46,808.00
Sep 05 2021 512.25 38.62 8.15% 472.88 525.31 467.94 53,014.00
Sep 04 2021 473.63 7.90 1.70% 465.81 482.98 462.29 21,983.00


Your Recent History
COIN
COMPUSD
Compound
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.