Register to chat with like-minded investors on our interactive forums.COMPUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 55.24 | -0.720 | -1.29% | 56.08 | 56.45 | 54.16 | 236.00 |
| May 15 2024 | 55.96 | 3.54 | 6.75% | 52.52 | 56.36 | 52.09 | 280.00 |
| May 14 2024 | 52.42 | -2.06 | -3.78% | 54.46 | 54.65 | 52.26 | 247.00 |
| May 13 2024 | 54.48 | 0.450 | 0.83% | 54.28 | 57.74 | 52.88 | 232.00 |
| May 12 2024 | 54.03 | 0.620 | 1.16% | 53.36 | 56.39 | 53.21 | 172.00 |
| May 11 2024 | 53.41 | -0.790 | -1.46% | 54.32 | 54.79 | 53.31 | 194.00 |
| May 10 2024 | 54.20 | -3.93 | -6.76% | 58.16 | 58.45 | 54.20 | 252.00 |
| May 09 2024 | 58.13 | 1.63 | 2.88% | 56.43 | 58.74 | 55.36 | 218.00 |
| May 08 2024 | 56.50 | 0.550 | 0.98% | 56.02 | 57.41 | 54.90 | 203.00 |
| May 07 2024 | 55.95 | -0.240 | -0.43% | 56.32 | 57.69 | 55.52 | 187.00 |
| May 06 2024 | 56.19 | -1.84 | -3.17% | 57.96 | 60.40 | 56.18 | 175.00 |
| May 05 2024 | 58.03 | 0.180 | 0.31% | 57.88 | 58.60 | 56.31 | 164.00 |
| May 04 2024 | 57.85 | -1.64 | -2.76% | 59.33 | 59.58 | 57.61 | 273.00 |
| May 03 2024 | 59.49 | 2.43 | 4.26% | 57.09 | 59.85 | 56.21 | 203.00 |
| May 02 2024 | 57.06 | 1.30 | 2.33% | 55.57 | 57.57 | 53.68 | 233.00 |
| May 01 2024 | 55.76 | 2.42 | 4.54% | 53.30 | 55.80 | 50.89 | 269.00 |
| Apr 30 2024 | 53.34 | -2.57 | -4.60% | 55.69 | 56.73 | 51.33 | 258.00 |
| Apr 29 2024 | 55.91 | 0.180 | 0.32% | 55.81 | 56.72 | 54.04 | 187.00 |
| Apr 28 2024 | 55.73 | -1.43 | -2.50% | 57.14 | 58.22 | 55.57 | 155.00 |
| Apr 27 2024 | 57.16 | 1.00 | 1.78% | 56.21 | 57.46 | 55.13 | 164.00 |
| Apr 26 2024 | 56.16 | -0.040 | -0.07% | 56.12 | 56.59 | 54.79 | 997.00 |
| Apr 25 2024 | 56.20 | -0.450 | -0.79% | 56.76 | 57.43 | 54.66 | 1,188.00 |
| Apr 24 2024 | 56.65 | -2.62 | -4.42% | 59.52 | 60.74 | 56.27 | 1,017.00 |
| Apr 23 2024 | 59.27 | -0.460 | -0.77% | 59.60 | 60.04 | 58.66 | 874.00 |
| Apr 22 2024 | 59.73 | 1.10 | 1.88% | 58.76 | 60.71 | 58.60 | 740.00 |
| Apr 21 2024 | 58.63 | -0.320 | -0.54% | 58.69 | 59.96 | 58.25 | 755.00 |
| Apr 20 2024 | 58.95 | 4.00 | 7.28% | 54.84 | 59.11 | 54.35 | 1,226.00 |
| Apr 19 2024 | 54.95 | 1.10 | 2.04% | 53.80 | 55.96 | 50.24 | 1,600.00 |
| Apr 18 2024 | 53.85 | 2.04 | 3.94% | 51.87 | 54.32 | 50.70 | 1,776.00 |
| Apr 17 2024 | 51.81 | -1.89 | -3.52% | 53.39 | 53.79 | 50.35 | 1,910.00 |
| Apr 16 2024 | 53.70 | 0.830 | 1.57% | 52.73 | 54.09 | 50.90 | 1,998.00 |
| Apr 15 2024 | 52.87 | -1.97 | -3.59% | 54.59 | 56.36 | 51.03 | 2,687.00 |
| Apr 14 2024 | 54.84 | 3.49 | 6.80% | 50.89 | 55.72 | 48.96 | 2,644.00 |
| Apr 13 2024 | 51.35 | -8.12 | -13.65% | 59.49 | 59.49 | 43.55 | 2,405.00 |
| Apr 12 2024 | 59.47 | -10.47 | -14.97% | 70.00 | 71.98 | 55.96 | 1,463.00 |
| Apr 11 2024 | 69.94 | -1.37 | -1.92% | 71.11 | 72.16 | 69.50 | 1,562.00 |
| Apr 10 2024 | 71.31 | -1.80 | -2.46% | 72.95 | 73.44 | 68.79 | 2,072.00 |
| Apr 09 2024 | 73.11 | -2.88 | -3.79% | 76.10 | 76.34 | 72.68 | 1,438.00 |
| Apr 08 2024 | 75.99 | 2.61 | 3.56% | 73.26 | 76.43 | 72.24 | 1,084.00 |
| Apr 07 2024 | 73.38 | 0.790 | 1.09% | 72.58 | 74.09 | 72.37 | 929.00 |
| Apr 06 2024 | 72.59 | 1.27 | 1.78% | 71.18 | 73.20 | 71.08 | 1,091.00 |
| Apr 05 2024 | 71.32 | -0.940 | -1.30% | 72.15 | 72.56 | 69.31 | 1,890.00 |
| Apr 04 2024 | 72.26 | 2.34 | 3.35% | 69.50 | 73.93 | 68.30 | 1,499.00 |
| Apr 03 2024 | 69.92 | -0.900 | -1.27% | 70.50 | 71.94 | 68.99 | 1,949.00 |
| Apr 02 2024 | 70.82 | -4.85 | -6.41% | 75.59 | 75.79 | 68.67 | 1,773.00 |
| Apr 01 2024 | 75.67 | -3.76 | -4.73% | 79.40 | 80.51 | 73.82 | 1,678.00 |
| Mar 31 2024 | 79.43 | 2.97 | 3.88% | 76.66 | 79.59 | 76.56 | 1,080.00 |
| Mar 30 2024 | 76.46 | -3.48 | -4.35% | 79.57 | 79.63 | 76.41 | 1,039.00 |
| Mar 29 2024 | 79.94 | 0.860 | 1.09% | 78.97 | 81.10 | 77.90 | 1,244.00 |
| Mar 28 2024 | 79.08 | 1.62 | 2.09% | 77.47 | 79.56 | 76.37 | 1,519.00 |
| Mar 27 2024 | 77.46 | -1.86 | -2.34% | 79.04 | 80.28 | 75.32 | 1,388.00 |
| Mar 26 2024 | 79.32 | 2.25 | 2.92% | 76.97 | 80.26 | 76.96 | 1,561.00 |
| Mar 25 2024 | 77.07 | 4.09 | 5.60% | 72.82 | 77.87 | 72.74 | 2,137.00 |
| Mar 24 2024 | 72.98 | 2.41 | 3.42% | 70.71 | 73.44 | 70.50 | 1,039.00 |
| Mar 23 2024 | 70.57 | 0.410 | 0.58% | 70.00 | 71.89 | 69.71 | 1,552.00 |
| Mar 22 2024 | 70.16 | -4.24 | -5.70% | 74.28 | 75.16 | 67.88 | 1,595.00 |
| Mar 21 2024 | 74.40 | 0.250 | 0.34% | 74.10 | 75.59 | 72.05 | 2,130.00 |
| Mar 20 2024 | 74.15 | 7.66 | 11.52% | 66.89 | 74.90 | 63.52 | 2,721.00 |
| Mar 19 2024 | 66.49 | -8.60 | -11.45% | 75.03 | 75.23 | 65.87 | 2,687.00 |
| Mar 18 2024 | 75.09 | -4.09 | -5.17% | 79.17 | 80.59 | 73.97 | 1,641.00 |
| Mar 17 2024 | 79.18 | 2.92 | 3.83% | 76.77 | 80.64 | 73.16 | 2,111.00 |
| Mar 16 2024 | 76.26 | -5.92 | -7.20% | 82.03 | 83.62 | 74.69 | 2,275.00 |
| Mar 15 2024 | 82.18 | -6.80 | -7.64% | 89.80 | 90.02 | 76.46 | 2,556.00 |
| Mar 14 2024 | 88.98 | -1.98 | -2.18% | 90.87 | 91.05 | 84.97 | 2,256.00 |
| Mar 13 2024 | 90.96 | 3.32 | 3.79% | 87.15 | 95.77 | 87.08 | 2,420.00 |
| Mar 12 2024 | 87.64 | -4.63 | -5.02% | 93.25 | 93.77 | 83.16 | 3,062.00 |
| Mar 11 2024 | 92.27 | 4.52 | 5.15% | 87.93 | 92.66 | 83.89 | 2,523.00 |
| Mar 10 2024 | 87.75 | -3.21 | -3.53% | 91.07 | 92.10 | 85.29 | 2,813.00 |
| Mar 09 2024 | 90.96 | 4.87 | 5.66% | 85.95 | 93.27 | 85.90 | 2,727.00 |
| Mar 08 2024 | 86.09 | -3.41 | -3.81% | 90.02 | 90.62 | 82.94 | 2,526.00 |
| Mar 07 2024 | 89.50 | 0.240 | 0.27% | 89.36 | 90.47 | 85.84 | 3,267.00 |
| Mar 06 2024 | 89.26 | 6.61 | 8.00% | 82.09 | 89.63 | 78.66 | 3,999.00 |
| Mar 05 2024 | 82.65 | -6.74 | -7.54% | 89.20 | 94.64 | 75.77 | 2,649.00 |
| Mar 04 2024 | 89.39 | 0.260 | 0.29% | 89.31 | 95.75 | 86.76 | 1,246.00 |
| Mar 03 2024 | 89.13 | -3.23 | -3.50% | 92.08 | 92.55 | 86.81 | 974.00 |
| Mar 02 2024 | 92.36 | -2.75 | -2.89% | 95.16 | 96.15 | 89.60 | 1,103.00 |
| Mar 01 2024 | 95.11 | 4.68 | 5.18% | 91.02 | 95.12 | 90.24 | 1,284.00 |
| Feb 29 2024 | 90.43 | -3.16 | -3.38% | 93.08 | 102.26 | 88.49 | 1,437.00 |
| Feb 28 2024 | 93.59 | 9.62 | 11.46% | 83.57 | 94.95 | 80.75 | 1,096.00 |
| Feb 27 2024 | 83.97 | 8.95 | 11.93% | 74.95 | 84.22 | 74.62 | 1,234.00 |
| Feb 26 2024 | 75.02 | 5.74 | 8.29% | 69.13 | 77.76 | 69.13 | 1,006.00 |
| Feb 25 2024 | 69.28 | 1.73 | 2.56% | 67.50 | 71.71 | 66.56 | 1,326.00 |
| Feb 24 2024 | 67.55 | 1.58 | 2.40% | 65.68 | 72.84 | 65.23 | 1,128.00 |
| Feb 23 2024 | 65.97 | 6.82 | 11.53% | 59.53 | 76.06 | 57.87 | 1,770.00 |
| Feb 22 2024 | 59.15 | 1.70 | 2.96% | 57.35 | 60.70 | 56.50 | 2,290.00 |
| Feb 21 2024 | 57.45 | -2.26 | -3.78% | 59.67 | 60.02 | 55.35 | 2,339.00 |
| Feb 20 2024 | 59.71 | -1.81 | -2.94% | 61.64 | 61.87 | 57.16 | 2,170.00 |
| Feb 19 2024 | 61.52 | 1.07 | 1.77% | 60.32 | 62.60 | 59.85 | 1,591.00 |
| Feb 18 2024 | 60.45 | 2.10 | 3.60% | 58.36 | 60.83 | 57.77 | 1,383.00 |
| Feb 17 2024 | 58.35 | -0.410 | -0.70% | 58.78 | 59.01 | 56.20 | 1,575.00 |
