Register to chat with like-minded investors on our interactive forums.COMPUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16 2024 | 51.71 | -0.400 | -0.76% | 52.34 | 52.38 | 49.44 | 588.00 |
| Jul 15 2024 | 52.11 | 1.80 | 3.58% | 50.26 | 52.18 | 50.13 | 598.00 |
| Jul 14 2024 | 50.30 | 2.78 | 5.86% | 47.70 | 50.62 | 45.87 | 421.00 |
| Jul 13 2024 | 47.52 | -0.320 | -0.67% | 47.93 | 48.08 | 47.02 | 415.00 |
| Jul 12 2024 | 47.84 | 1.23 | 2.64% | 46.77 | 47.88 | 45.74 | 510.00 |
| Jul 11 2024 | 46.61 | -1.34 | -2.79% | 47.93 | 49.09 | 46.39 | 562.00 |
| Jul 10 2024 | 47.95 | 0.210 | 0.43% | 47.78 | 48.79 | 47.15 | 603.00 |
| Jul 09 2024 | 47.74 | 0.120 | 0.26% | 47.46 | 49.00 | 47.06 | 595.00 |
| Jul 08 2024 | 47.62 | 2.68 | 5.96% | 44.71 | 48.89 | 43.78 | 645.00 |
| Jul 07 2024 | 44.94 | -2.39 | -5.05% | 47.35 | 47.39 | 44.94 | 585.00 |
| Jul 06 2024 | 47.33 | 0.530 | 1.13% | 46.73 | 47.83 | 45.59 | 521.00 |
| Jul 05 2024 | 46.80 | 2.21 | 4.96% | 43.82 | 47.65 | 40.84 | 687.00 |
| Jul 04 2024 | 44.59 | -3.09 | -6.48% | 47.74 | 48.11 | 44.59 | 717.00 |
| Jul 03 2024 | 47.68 | -1.47 | -2.99% | 49.44 | 49.44 | 47.11 | 700.00 |
| Jul 02 2024 | 49.15 | -0.360 | -0.73% | 49.32 | 49.91 | 48.56 | 557.00 |
| Jul 01 2024 | 49.51 | -0.240 | -0.48% | 49.77 | 50.87 | 48.75 | 468.00 |
| Jun 30 2024 | 49.75 | 1.67 | 3.47% | 48.17 | 49.96 | 47.83 | 407.00 |
| Jun 29 2024 | 48.08 | -1.52 | -3.06% | 49.61 | 50.71 | 47.95 | 337.00 |
| Jun 28 2024 | 49.60 | -0.670 | -1.34% | 50.22 | 51.34 | 49.51 | 450.00 |
| Jun 27 2024 | 50.27 | 1.25 | 2.54% | 49.07 | 50.68 | 48.60 | 453.00 |
| Jun 26 2024 | 49.02 | 0.290 | 0.60% | 48.72 | 49.62 | 47.95 | 444.00 |
| Jun 25 2024 | 48.73 | 0.660 | 1.37% | 47.95 | 50.11 | 47.82 | 524.00 |
| Jun 24 2024 | 48.07 | 0.370 | 0.78% | 47.76 | 52.42 | 45.88 | 593.00 |
| Jun 23 2024 | 47.70 | -1.02 | -2.09% | 48.70 | 49.63 | 47.57 | 352.00 |
| Jun 22 2024 | 48.72 | -0.130 | -0.27% | 48.88 | 49.20 | 48.03 | 395.00 |
| Jun 21 2024 | 48.85 | -0.010 | -0.02% | 48.84 | 50.03 | 48.21 | 585.00 |
| Jun 20 2024 | 48.86 | -1.20 | -2.40% | 49.97 | 50.92 | 48.76 | 585.00 |
| Jun 19 2024 | 50.06 | 2.09 | 4.36% | 47.85 | 51.23 | 47.84 | 502.00 |
| Jun 18 2024 | 47.97 | -2.50 | -4.95% | 50.72 | 50.74 | 45.28 | 723.00 |
| Jun 17 2024 | 50.47 | -3.41 | -6.33% | 53.80 | 54.35 | 49.56 | 697.00 |
| Jun 16 2024 | 53.88 | 0.190 | 0.35% | 53.61 | 54.35 | 52.87 | 600.00 |
| Jun 15 2024 | 53.69 | 1.71 | 3.28% | 52.06 | 53.98 | 52.00 | 608.00 |
| Jun 14 2024 | 51.98 | 0.240 | 0.47% | 51.92 | 52.78 | 49.95 | 663.00 |
| Jun 13 2024 | 51.74 | -2.19 | -4.06% | 53.76 | 54.00 | 51.36 | 667.00 |
| Jun 12 2024 | 53.93 | 1.80 | 3.45% | 52.13 | 55.21 | 51.35 | 674.00 |
| Jun 11 2024 | 52.13 | -1.34 | -2.51% | 53.54 | 53.60 | 50.42 | 672.00 |
| Jun 10 2024 | 53.47 | -0.910 | -1.67% | 54.36 | 54.60 | 52.99 | 682.00 |
| Jun 09 2024 | 54.38 | 0.590 | 1.10% | 53.66 | 54.78 | 53.07 | 599.00 |
| Jun 08 2024 | 53.79 | -2.03 | -3.64% | 55.58 | 56.08 | 52.87 | 665.00 |
| Jun 07 2024 | 55.82 | -3.93 | -6.58% | 59.63 | 60.78 | 53.14 | 590.00 |
| Jun 06 2024 | 59.75 | -1.59 | -2.59% | 61.40 | 61.44 | 58.94 | 615.00 |
| Jun 05 2024 | 61.34 | 1.50 | 2.51% | 59.96 | 61.37 | 59.43 | 628.00 |
| Jun 04 2024 | 59.84 | 2.05 | 3.55% | 58.03 | 60.49 | 57.71 | 612.00 |
| Jun 03 2024 | 57.79 | -0.140 | -0.24% | 57.84 | 60.04 | 57.40 | 617.00 |
| Jun 02 2024 | 57.93 | -0.700 | -1.19% | 58.59 | 59.32 | 57.62 | 586.00 |
| Jun 01 2024 | 58.63 | -0.590 | -0.99% | 59.22 | 59.27 | 58.54 | 480.00 |
| May 31 2024 | 59.22 | -0.330 | -0.56% | 59.33 | 61.24 | 58.42 | 627.00 |
| May 30 2024 | 59.55 | -1.80 | -2.93% | 61.44 | 61.83 | 58.91 | 579.00 |
| May 29 2024 | 61.35 | -1.11 | -1.78% | 62.60 | 63.90 | 61.16 | 503.00 |
| May 28 2024 | 62.46 | -0.440 | -0.70% | 63.26 | 63.63 | 61.00 | 618.00 |
| May 27 2024 | 62.90 | -0.900 | -1.41% | 63.76 | 64.93 | 62.69 | 605.00 |
| May 26 2024 | 63.80 | 0.250 | 0.39% | 63.57 | 64.59 | 62.23 | 598.00 |
| May 25 2024 | 63.55 | 2.93 | 4.83% | 60.66 | 65.64 | 60.56 | 586.00 |
| May 24 2024 | 60.62 | 1.22 | 2.05% | 59.50 | 61.58 | 57.59 | 625.00 |
| May 23 2024 | 59.40 | -1.28 | -2.11% | 60.73 | 62.24 | 55.97 | 540.00 |
| May 22 2024 | 60.68 | -1.21 | -1.96% | 62.18 | 62.36 | 59.81 | 571.00 |
| May 21 2024 | 61.89 | 2.17 | 3.63% | 60.28 | 62.97 | 58.92 | 601.00 |
| May 20 2024 | 59.72 | 4.80 | 8.74% | 55.20 | 59.87 | 54.61 | 653.00 |
| May 19 2024 | 54.92 | -1.73 | -3.05% | 56.47 | 57.28 | 54.60 | 612.00 |
| May 18 2024 | 56.65 | -0.020 | -0.04% | 56.82 | 57.50 | 55.81 | 565.00 |
| May 17 2024 | 56.67 | 1.40 | 2.53% | 55.30 | 57.01 | 54.61 | 643.00 |
| May 16 2024 | 55.27 | -0.890 | -1.58% | 56.16 | 56.61 | 54.20 | 614.00 |
| May 15 2024 | 56.16 | 3.74 | 7.13% | 52.48 | 56.39 | 52.11 | 590.00 |
| May 14 2024 | 52.42 | -2.11 | -3.87% | 54.56 | 54.83 | 52.32 | 561.00 |
| May 13 2024 | 54.53 | 0.340 | 0.63% | 54.31 | 57.58 | 52.89 | 647.00 |
| May 12 2024 | 54.19 | 0.960 | 1.80% | 53.39 | 56.18 | 53.20 | 613.00 |
| May 11 2024 | 53.23 | -1.12 | -2.06% | 54.31 | 54.86 | 53.23 | 622.00 |
| May 10 2024 | 54.35 | -3.92 | -6.72% | 58.32 | 58.55 | 54.23 | 576.00 |
| May 09 2024 | 58.27 | 1.83 | 3.23% | 56.25 | 58.72 | 55.22 | 469.00 |
| May 08 2024 | 56.44 | 0.470 | 0.84% | 56.09 | 57.53 | 54.84 | 214.00 |
| May 07 2024 | 55.97 | -0.290 | -0.52% | 56.38 | 57.71 | 55.71 | 322.00 |
| May 06 2024 | 56.26 | -1.63 | -2.82% | 57.95 | 60.37 | 56.25 | 467.00 |
| May 05 2024 | 57.89 | 0.120 | 0.21% | 57.79 | 58.57 | 56.36 | 573.00 |
| May 04 2024 | 57.77 | -1.68 | -2.83% | 59.03 | 59.74 | 57.65 | 538.00 |
| May 03 2024 | 59.45 | 2.36 | 4.13% | 57.05 | 59.88 | 56.27 | 591.00 |
| May 02 2024 | 57.09 | 1.40 | 2.51% | 55.85 | 57.52 | 53.72 | 557.00 |
| May 01 2024 | 55.69 | 2.36 | 4.43% | 53.44 | 55.81 | 50.83 | 629.00 |
| Apr 30 2024 | 53.33 | -2.52 | -4.51% | 55.72 | 56.68 | 51.19 | 546.00 |
| Apr 29 2024 | 55.85 | 0.090 | 0.16% | 55.96 | 56.75 | 54.15 | 659.00 |
| Apr 28 2024 | 55.76 | -1.44 | -2.52% | 57.22 | 58.17 | 55.66 | 579.00 |
| Apr 27 2024 | 57.20 | 1.30 | 2.33% | 55.94 | 57.57 | 54.62 | 633.00 |
| Apr 26 2024 | 55.90 | -0.230 | -0.41% | 56.15 | 56.94 | 54.71 | 646.00 |
| Apr 25 2024 | 56.13 | -0.640 | -1.13% | 56.95 | 57.46 | 54.53 | 654.00 |
| Apr 24 2024 | 56.77 | -2.59 | -4.36% | 59.41 | 60.82 | 56.17 | 647.00 |
| Apr 23 2024 | 59.36 | -0.360 | -0.60% | 59.70 | 60.09 | 58.82 | 637.00 |
| Apr 22 2024 | 59.72 | 1.02 | 1.74% | 58.88 | 60.67 | 58.44 | 582.00 |
| Apr 21 2024 | 58.70 | -0.200 | -0.34% | 58.85 | 60.04 | 58.09 | 593.00 |
| Apr 20 2024 | 58.90 | 3.97 | 7.23% | 54.93 | 59.21 | 54.26 | 626.00 |
| Apr 19 2024 | 54.93 | 1.04 | 1.93% | 53.68 | 55.96 | 50.09 | 631.00 |
| Apr 18 2024 | 53.89 | 2.06 | 3.97% | 52.14 | 54.29 | 50.64 | 627.00 |
