Register for streaming realtime charts, analysis tools, and prices.COMPUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22 2024 | 50.53 | -1.89 | -3.61% | 52.43 | 53.11 | 50.35 | 3,781.00 |
| Jul 21 2024 | 52.42 | 0.860 | 1.67% | 51.58 | 52.70 | 49.93 | 3,134.00 |
| Jul 20 2024 | 51.56 | -0.500 | -0.96% | 52.09 | 52.44 | 50.91 | 4,052.00 |
| Jul 19 2024 | 52.06 | -0.380 | -0.72% | 52.35 | 52.86 | 50.69 | 4,152.00 |
| Jul 18 2024 | 52.44 | 1.71 | 3.37% | 50.86 | 53.10 | 50.53 | 6,050.00 |
| Jul 17 2024 | 50.73 | -0.970 | -1.88% | 51.69 | 52.96 | 50.64 | 3,691.00 |
| Jul 16 2024 | 51.70 | -0.410 | -0.79% | 52.07 | 52.40 | 49.43 | 6,307.00 |
| Jul 15 2024 | 52.11 | 1.80 | 3.58% | 50.50 | 52.18 | 50.13 | 5,277.00 |
| Jul 14 2024 | 50.31 | 2.82 | 5.94% | 47.52 | 50.63 | 47.25 | 3,446.00 |
| Jul 13 2024 | 47.49 | -0.450 | -0.94% | 47.94 | 48.08 | 47.03 | 2,317.00 |
| Jul 12 2024 | 47.94 | 1.26 | 2.70% | 46.76 | 47.94 | 45.74 | 3,681.00 |
| Jul 11 2024 | 46.68 | -1.26 | -2.63% | 47.93 | 49.10 | 46.38 | 5,405.00 |
| Jul 10 2024 | 47.94 | 0.270 | 0.57% | 47.63 | 48.78 | 47.05 | 5,079.00 |
| Jul 09 2024 | 47.67 | 0.050 | 0.10% | 47.48 | 48.99 | 47.05 | 3,214.00 |
| Jul 08 2024 | 47.62 | 2.68 | 5.96% | 45.10 | 48.93 | 43.75 | 8,217.00 |
| Jul 07 2024 | 44.94 | -2.39 | -5.05% | 47.36 | 47.40 | 44.80 | 2,611.00 |
| Jul 06 2024 | 47.33 | 0.570 | 1.22% | 46.75 | 47.85 | 45.60 | 6,411.00 |
| Jul 05 2024 | 46.76 | 2.11 | 4.74% | 44.69 | 47.65 | 40.38 | 14,104.00 |
| Jul 04 2024 | 44.65 | -3.02 | -6.35% | 47.73 | 48.25 | 44.50 | 8,515.00 |
| Jul 03 2024 | 47.67 | -1.46 | -2.97% | 49.27 | 49.44 | 47.12 | 4,580.00 |
| Jul 02 2024 | 49.13 | -0.390 | -0.79% | 49.52 | 50.04 | 48.50 | 4,865.00 |
| Jul 01 2024 | 49.52 | -0.220 | -0.44% | 49.78 | 50.88 | 48.72 | 4,041.00 |
| Jun 30 2024 | 49.74 | 1.57 | 3.26% | 48.16 | 49.96 | 47.85 | 2,952.00 |
| Jun 29 2024 | 48.17 | -1.45 | -2.92% | 49.63 | 50.71 | 47.95 | 2,487.00 |
| Jun 28 2024 | 49.62 | -0.640 | -1.27% | 50.22 | 51.32 | 49.53 | 3,859.00 |
| Jun 27 2024 | 50.26 | 1.16 | 2.36% | 49.05 | 50.68 | 48.60 | 3,744.00 |
| Jun 26 2024 | 49.10 | 0.400 | 0.82% | 48.73 | 49.72 | 47.95 | 3,982.00 |
| Jun 25 2024 | 48.70 | 0.700 | 1.46% | 47.99 | 50.12 | 47.83 | 4,631.00 |
| Jun 24 2024 | 48.00 | 0.290 | 0.61% | 47.75 | 48.67 | 45.65 | 6,374.00 |
| Jun 23 2024 | 47.71 | -1.04 | -2.13% | 48.71 | 49.62 | 47.56 | 2,677.00 |
| Jun 22 2024 | 48.75 | -0.100 | -0.20% | 48.88 | 49.26 | 48.03 | 3,026.00 |
| Jun 21 2024 | 48.85 | 0.060 | 0.12% | 48.83 | 50.05 | 48.15 | 5,491.00 |
| Jun 20 2024 | 48.79 | -1.37 | -2.73% | 50.07 | 50.98 | 48.61 | 5,462.00 |
| Jun 19 2024 | 50.16 | 2.16 | 4.50% | 47.88 | 51.23 | 47.39 | 9,360.00 |
| Jun 18 2024 | 48.00 | -2.62 | -5.18% | 50.72 | 50.80 | 44.98 | 21,402.00 |
| Jun 17 2024 | 50.62 | -3.39 | -6.28% | 54.02 | 54.34 | 49.49 | 8,839.00 |
| Jun 16 2024 | 54.01 | 0.340 | 0.63% | 53.65 | 54.36 | 52.87 | 3,737.00 |
| Jun 15 2024 | 53.67 | 1.69 | 3.25% | 51.91 | 53.98 | 51.89 | 4,134.00 |
| Jun 14 2024 | 51.98 | 0.240 | 0.46% | 51.80 | 52.82 | 49.87 | 6,658.00 |
| Jun 13 2024 | 51.74 | -2.20 | -4.08% | 53.90 | 54.00 | 51.29 | 8,249.00 |
| Jun 12 2024 | 53.94 | 1.80 | 3.45% | 52.14 | 55.20 | 51.17 | 7,158.00 |
| Jun 11 2024 | 52.14 | -1.35 | -2.52% | 53.50 | 53.62 | 50.25 | 12,339.00 |
| Jun 10 2024 | 53.49 | -0.860 | -1.58% | 54.38 | 54.64 | 52.89 | 8,427.00 |
| Jun 09 2024 | 54.35 | 0.570 | 1.06% | 53.73 | 54.73 | 53.00 | 4,001.00 |
| Jun 08 2024 | 53.78 | -1.98 | -3.55% | 55.62 | 56.12 | 52.61 | 6,512.00 |
| Jun 07 2024 | 55.76 | -3.96 | -6.63% | 59.70 | 60.77 | 50.41 | 11,102.00 |
| Jun 06 2024 | 59.72 | -1.58 | -2.58% | 61.42 | 61.46 | 58.77 | 4,666.00 |
| Jun 05 2024 | 61.30 | 1.40 | 2.34% | 59.91 | 61.38 | 59.32 | 5,819.00 |
| Jun 04 2024 | 59.90 | 1.99 | 3.44% | 57.87 | 60.51 | 57.70 | 7,281.00 |
| Jun 03 2024 | 57.91 | -0.020 | -0.03% | 57.81 | 60.04 | 57.25 | 5,305.00 |
| Jun 02 2024 | 57.93 | -0.670 | -1.14% | 58.58 | 59.31 | 57.60 | 4,819.00 |
| Jun 01 2024 | 58.60 | -0.650 | -1.10% | 59.20 | 59.36 | 58.54 | 2,958.00 |
| May 31 2024 | 59.25 | -0.270 | -0.45% | 59.52 | 61.29 | 58.22 | 6,273.00 |
| May 30 2024 | 59.52 | -1.72 | -2.81% | 61.28 | 61.82 | 58.92 | 6,435.00 |
| May 29 2024 | 61.24 | -1.21 | -1.94% | 62.51 | 64.15 | 60.98 | 9,913.00 |
| May 28 2024 | 62.45 | -0.430 | -0.68% | 62.84 | 63.70 | 60.89 | 9,117.00 |
| May 27 2024 | 62.88 | -1.00 | -1.57% | 63.80 | 64.92 | 62.51 | 6,053.00 |
| May 26 2024 | 63.88 | 0.250 | 0.39% | 63.57 | 64.78 | 62.18 | 6,688.00 |
| May 25 2024 | 63.63 | 3.02 | 4.98% | 60.63 | 65.90 | 60.47 | 10,416.00 |
| May 24 2024 | 60.61 | 1.16 | 1.95% | 59.40 | 61.81 | 57.60 | 6,973.00 |
| May 23 2024 | 59.45 | -1.25 | -2.06% | 60.74 | 62.24 | 55.37 | 9,904.00 |
| May 22 2024 | 60.70 | -1.14 | -1.84% | 61.84 | 62.46 | 59.64 | 7,252.00 |
| May 21 2024 | 61.84 | 2.12 | 3.55% | 59.86 | 62.96 | 58.82 | 12,072.00 |
| May 20 2024 | 59.72 | 4.73 | 8.60% | 54.94 | 59.95 | 54.37 | 7,805.00 |
| May 19 2024 | 54.99 | -1.66 | -2.93% | 56.73 | 57.26 | 54.44 | 3,267.00 |
| May 18 2024 | 56.65 | 0.00 | 0.00% | 56.62 | 57.50 | 55.81 | 3,579.00 |
| May 17 2024 | 56.65 | 1.38 | 2.50% | 55.33 | 57.04 | 54.60 | 6,604.00 |
| May 16 2024 | 55.27 | -0.780 | -1.39% | 56.03 | 56.59 | 54.22 | 5,758.00 |
| May 15 2024 | 56.05 | 3.62 | 6.90% | 52.46 | 56.39 | 52.08 | 7,013.00 |
| May 14 2024 | 52.43 | -2.15 | -3.94% | 54.55 | 54.84 | 52.24 | 7,149.00 |
| May 13 2024 | 54.58 | 0.470 | 0.87% | 54.21 | 57.89 | 52.61 | 11,667.00 |
| May 12 2024 | 54.11 | 0.830 | 1.56% | 53.27 | 56.71 | 53.21 | 4,988.00 |
| May 11 2024 | 53.28 | -1.01 | -1.86% | 54.26 | 54.89 | 53.21 | 5,713.00 |
| May 10 2024 | 54.29 | -4.01 | -6.88% | 58.24 | 58.53 | 54.22 | 8,292.00 |
| May 09 2024 | 58.30 | 1.86 | 3.30% | 56.44 | 58.81 | 55.21 | 7,147.00 |
| May 08 2024 | 56.44 | 0.560 | 1.00% | 56.05 | 57.42 | 54.84 | 7,302.00 |
| May 07 2024 | 55.88 | -0.400 | -0.71% | 56.25 | 57.78 | 55.48 | 5,486.00 |
| May 06 2024 | 56.28 | -1.66 | -2.87% | 57.95 | 60.42 | 56.22 | 6,343.00 |
| May 05 2024 | 57.94 | 0.160 | 0.28% | 57.84 | 58.59 | 56.36 | 4,330.00 |
| May 04 2024 | 57.78 | -1.63 | -2.74% | 59.29 | 59.73 | 57.66 | 5,192.00 |
| May 03 2024 | 59.41 | 2.35 | 4.12% | 57.07 | 60.05 | 56.15 | 6,322.00 |
| May 02 2024 | 57.06 | 1.30 | 2.33% | 55.76 | 57.53 | 53.74 | 5,609.00 |
| May 01 2024 | 55.76 | 2.51 | 4.71% | 53.17 | 55.80 | 50.87 | 10,799.00 |
| Apr 30 2024 | 53.25 | -2.58 | -4.62% | 55.74 | 56.71 | 51.05 | 8,906.00 |
| Apr 29 2024 | 55.83 | 0.060 | 0.11% | 55.72 | 56.87 | 54.06 | 7,251.00 |
| Apr 28 2024 | 55.77 | -1.34 | -2.35% | 57.23 | 58.29 | 55.47 | 4,923.00 |
| Apr 27 2024 | 57.11 | 1.26 | 2.26% | 55.89 | 57.59 | 53.86 | 6,981.00 |
| Apr 26 2024 | 55.85 | -0.270 | -0.48% | 56.13 | 56.99 | 54.66 | 5,547.00 |
| Apr 25 2024 | 56.12 | -0.670 | -1.18% | 56.71 | 57.46 | 54.50 | 6,275.00 |
| Apr 24 2024 | 56.79 | -2.57 | -4.33% | 59.42 | 60.87 | 56.03 | 7,090.00 |
