Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.COMPUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 23 2024 | 59.36 | -0.360 | -0.60% | 59.67 | 60.13 | 58.69 | 6,039.00 |
| Apr 22 2024 | 59.72 | 1.05 | 1.79% | 58.73 | 60.73 | 58.49 | 4,518.00 |
| Apr 21 2024 | 58.67 | -0.300 | -0.51% | 58.85 | 60.10 | 57.75 | 2,771.00 |
| Apr 20 2024 | 58.97 | 4.05 | 7.37% | 54.74 | 59.19 | 54.17 | 3,866.00 |
| Apr 19 2024 | 54.92 | 1.04 | 1.93% | 53.79 | 55.99 | 49.76 | 7,013.00 |
| Apr 18 2024 | 53.88 | 1.94 | 3.74% | 51.95 | 54.32 | 50.68 | 3,885.00 |
| Apr 17 2024 | 51.94 | -1.78 | -3.31% | 53.54 | 53.84 | 49.96 | 8,432.00 |
| Apr 16 2024 | 53.72 | 0.810 | 1.53% | 52.85 | 54.25 | 50.65 | 9,884.00 |
| Apr 15 2024 | 52.91 | -2.03 | -3.70% | 54.88 | 56.37 | 51.03 | 15,388.00 |
| Apr 14 2024 | 54.94 | 3.78 | 7.38% | 51.04 | 55.81 | 49.00 | 18,455.00 |
| Apr 13 2024 | 51.17 | -8.31 | -13.97% | 59.39 | 59.51 | 44.68 | 25,243.00 |
| Apr 12 2024 | 59.48 | -10.59 | -15.11% | 69.95 | 72.06 | 54.91 | 18,098.00 |
| Apr 11 2024 | 70.07 | -1.23 | -1.73% | 71.18 | 72.16 | 69.51 | 4,855.00 |
| Apr 10 2024 | 71.30 | -1.85 | -2.53% | 73.00 | 73.42 | 68.05 | 10,860.00 |
| Apr 09 2024 | 73.15 | -2.84 | -3.74% | 76.02 | 76.37 | 72.68 | 9,584.00 |
| Apr 08 2024 | 75.99 | 2.68 | 3.66% | 73.32 | 76.44 | 72.11 | 6,774.00 |
| Apr 07 2024 | 73.31 | 0.800 | 1.10% | 72.53 | 74.15 | 72.35 | 4,415.00 |
| Apr 06 2024 | 72.51 | 1.20 | 1.68% | 71.24 | 73.27 | 70.96 | 3,856.00 |
| Apr 05 2024 | 71.31 | -0.990 | -1.37% | 72.21 | 72.61 | 68.91 | 7,733.00 |
| Apr 04 2024 | 72.30 | 2.62 | 3.76% | 69.59 | 74.18 | 68.11 | 9,256.00 |
| Apr 03 2024 | 69.68 | -0.890 | -1.26% | 70.66 | 72.03 | 68.42 | 9,331.00 |
| Apr 02 2024 | 70.57 | -5.02 | -6.64% | 75.62 | 75.84 | 68.62 | 16,940.00 |
| Apr 01 2024 | 75.59 | -3.76 | -4.74% | 79.43 | 80.54 | 73.62 | 14,932.00 |
| Mar 31 2024 | 79.35 | 2.58 | 3.36% | 76.74 | 79.57 | 76.48 | 5,977.00 |
| Mar 30 2024 | 76.77 | -3.02 | -3.78% | 79.65 | 79.80 | 76.16 | 6,125.00 |
| Mar 29 2024 | 79.79 | 0.710 | 0.90% | 78.98 | 81.60 | 77.57 | 15,233.00 |
| Mar 28 2024 | 79.08 | 1.54 | 1.99% | 77.49 | 79.60 | 76.35 | 7,941.00 |
| Mar 27 2024 | 77.54 | -1.61 | -2.03% | 79.11 | 80.32 | 75.29 | 12,210.00 |
| Mar 26 2024 | 79.15 | 2.03 | 2.63% | 77.04 | 80.37 | 76.92 | 16,185.00 |
| Mar 25 2024 | 77.12 | 4.08 | 5.59% | 73.07 | 77.90 | 72.72 | 14,635.00 |
| Mar 24 2024 | 73.04 | 2.43 | 3.44% | 70.58 | 73.50 | 70.37 | 8,296.00 |
| Mar 23 2024 | 70.61 | 0.460 | 0.66% | 70.26 | 72.00 | 69.69 | 8,832.00 |
| Mar 22 2024 | 70.15 | -4.34 | -5.83% | 74.46 | 75.32 | 67.84 | 19,674.00 |
| Mar 21 2024 | 74.49 | 0.310 | 0.42% | 74.14 | 76.32 | 71.84 | 17,126.00 |
| Mar 20 2024 | 74.18 | 7.82 | 11.78% | 66.42 | 74.94 | 63.54 | 27,960.00 |
| Mar 19 2024 | 66.36 | -8.60 | -11.47% | 74.95 | 75.30 | 65.16 | 30,082.00 |
| Mar 18 2024 | 74.96 | -4.44 | -5.59% | 79.27 | 80.59 | 73.77 | 16,084.00 |
| Mar 17 2024 | 79.40 | 3.13 | 4.10% | 76.66 | 80.63 | 72.84 | 12,264.00 |
| Mar 16 2024 | 76.27 | -5.73 | -6.99% | 82.27 | 83.64 | 74.39 | 16,118.00 |
| Mar 15 2024 | 82.00 | -7.01 | -7.88% | 89.37 | 90.11 | 76.07 | 24,881.00 |
| Mar 14 2024 | 89.01 | -1.87 | -2.06% | 90.77 | 91.14 | 83.57 | 22,107.00 |
| Mar 13 2024 | 90.88 | 3.24 | 3.70% | 87.53 | 96.76 | 86.97 | 34,874.00 |
| Mar 12 2024 | 87.64 | -4.54 | -4.93% | 92.63 | 93.85 | 83.64 | 35,459.00 |
| Mar 11 2024 | 92.18 | 4.32 | 4.92% | 87.94 | 92.64 | 83.72 | 28,106.00 |
| Mar 10 2024 | 87.86 | -3.09 | -3.40% | 91.21 | 92.31 | 85.03 | 16,523.00 |
| Mar 09 2024 | 90.95 | 4.86 | 5.65% | 86.16 | 93.24 | 85.89 | 18,887.00 |
| Mar 08 2024 | 86.09 | -3.57 | -3.98% | 89.81 | 90.77 | 83.10 | 16,687.00 |
| Mar 07 2024 | 89.66 | 0.290 | 0.32% | 89.48 | 90.45 | 85.75 | 12,722.00 |
| Mar 06 2024 | 89.37 | 7.29 | 8.88% | 82.10 | 89.80 | 78.54 | 20,758.00 |
| Mar 05 2024 | 82.08 | -7.15 | -8.01% | 89.32 | 94.80 | 70.63 | 28,876.00 |
| Mar 04 2024 | 89.23 | -0.110 | -0.12% | 89.58 | 95.71 | 86.52 | 21,129.00 |
| Mar 03 2024 | 89.34 | -2.84 | -3.08% | 92.50 | 92.58 | 84.88 | 14,376.00 |
| Mar 02 2024 | 92.18 | -3.39 | -3.55% | 95.01 | 96.52 | 89.23 | 17,182.00 |
| Mar 01 2024 | 95.57 | 5.06 | 5.59% | 90.88 | 95.60 | 90.18 | 19,223.00 |
| Feb 29 2024 | 90.51 | -3.18 | -3.40% | 93.37 | 103.11 | 88.31 | 40,046.00 |
| Feb 28 2024 | 93.69 | 9.84 | 11.74% | 83.87 | 95.29 | 76.16 | 63,352.00 |
| Feb 27 2024 | 83.85 | 8.98 | 11.99% | 74.91 | 84.48 | 74.58 | 42,112.00 |
| Feb 26 2024 | 74.87 | 5.57 | 8.04% | 69.18 | 77.50 | 69.13 | 39,108.00 |
| Feb 25 2024 | 69.30 | 1.71 | 2.53% | 67.50 | 71.72 | 66.51 | 15,946.00 |
| Feb 24 2024 | 67.59 | 1.62 | 2.46% | 65.82 | 73.40 | 64.94 | 40,766.00 |
| Feb 23 2024 | 65.97 | 6.78 | 11.45% | 59.44 | 75.88 | 57.81 | 54,665.00 |
| Feb 22 2024 | 59.19 | 1.80 | 3.14% | 57.36 | 60.70 | 56.35 | 8,285.00 |
| Feb 21 2024 | 57.39 | -2.28 | -3.82% | 59.61 | 60.25 | 55.14 | 8,006.00 |
| Feb 20 2024 | 59.67 | -1.88 | -3.05% | 61.62 | 61.86 | 57.07 | 10,354.00 |
| Feb 19 2024 | 61.55 | 1.07 | 1.77% | 60.50 | 62.64 | 59.79 | 12,357.00 |
| Feb 18 2024 | 60.48 | 2.09 | 3.58% | 58.41 | 60.83 | 57.72 | 7,789.00 |
| Feb 17 2024 | 58.39 | -0.360 | -0.61% | 58.77 | 58.99 | 55.97 | 6,198.00 |
| Feb 16 2024 | 58.75 | 0.520 | 0.89% | 58.26 | 59.99 | 56.98 | 11,085.00 |
| Feb 15 2024 | 58.23 | 0.370 | 0.64% | 57.89 | 58.53 | 57.22 | 8,738.00 |
| Feb 14 2024 | 57.86 | 0.800 | 1.40% | 56.97 | 58.75 | 56.42 | 7,144.00 |
| Feb 13 2024 | 57.06 | 0.120 | 0.21% | 56.96 | 58.31 | 56.15 | 11,084.00 |
| Feb 12 2024 | 56.94 | 2.02 | 3.68% | 54.97 | 56.98 | 53.90 | 6,086.00 |
| Feb 11 2024 | 54.92 | 0.070 | 0.13% | 54.87 | 56.26 | 54.72 | 5,633.00 |
| Feb 10 2024 | 54.85 | -0.160 | -0.29% | 55.06 | 56.34 | 53.91 | 11,947.00 |
