CRYPTO:COMPUSD
Compound Coin Cryptocurrency Price (Quote)
$58.46
+1.67 (+2.94%)
At Close: May 04, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $48.95 | $76.44 | Saturday, 4th May 2024 COMPUSD stock ended at $58.46. This is 2.94% more than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 7.08% from a day low at $57.90 to a day high of $62.00. |
| 90 days | $48.95 | $98.00 | |
| 52 weeks | $22.68 | $98.00 |
| Date | Open | High | Low | Close | Volume |
| May 04, 2024 | $59.44 | $62.00 | $57.90 | $58.46 | 32 714 570 |
| May 03, 2024 | $55.72 | $57.36 | $53.72 | $56.79 | 2 670 493 |
| May 02, 2024 | $55.63 | $57.36 | $53.68 | $56.85 | 26 252 524 |
| May 01, 2024 | $55.84 | $56.71 | $50.96 | $52.20 | 4 015 000 |
| Apr 30, 2024 | $55.82 | $56.69 | $50.36 | $52.05 | 32 236 324 |
| Apr 29, 2024 | $57.16 | $58.29 | $56.25 | $56.76 | 2 117 375 |
| Apr 28, 2024 | $57.20 | $58.20 | $56.23 | $56.71 | 21 377 764 |
| Apr 27, 2024 | $56.12 | $56.64 | $54.41 | $56.42 | 2 550 128 |
| Apr 26, 2024 | $56.15 | $56.65 | $54.66 | $56.47 | 25 805 818 |
| Apr 25, 2024 | $59.35 | $60.90 | $56.39 | $57.34 | 3 465 802 |
| Apr 24, 2024 | $59.38 | $60.88 | $56.40 | $57.30 | 30 252 798 |
| Apr 23, 2024 | $58.71 | $60.74 | $58.46 | $59.41 | 2 268 808 |
| Apr 22, 2024 | $58.75 | $60.89 | $58.49 | $59.43 | 25 293 854 |
| Apr 21, 2024 | $54.93 | $59.19 | $54.16 | $58.96 | 1 977 432 |
| Apr 20, 2024 | $54.87 | $59.29 | $54.18 | $58.93 | 24 040 254 |
| Apr 19, 2024 | $51.91 | $54.13 | $50.64 | $53.88 | 1 839 355 |
| Apr 18, 2024 | $51.77 | $54.18 | $50.61 | $54.04 | 26 787 600 |
| Apr 17, 2024 | $52.94 | $53.85 | $50.64 | $52.67 | 4 843 586 |
| Apr 16, 2024 | $52.68 | $53.86 | $50.72 | $52.72 | 45 061 344 |
| Apr 15, 2024 | $51.12 | $54.83 | $48.95 | $53.65 | 8 043 798 |
| Apr 14, 2024 | $51.17 | $55.67 | $49.04 | $53.49 | 123 458 456 |
| Apr 13, 2024 | $70.07 | $72.07 | $54.30 | $59.47 | 9 708 834 |
| Apr 12, 2024 | $70.05 | $72.04 | $54.42 | $59.55 | 63 783 972 |
| Apr 11, 2024 | $73.04 | $73.42 | $68.00 | $71.36 | 7 365 422 |
| Apr 10, 2024 | $73.00 | $73.39 | $68.01 | $71.26 | 40 479 120 |
