Compound (COMP) price history

Daily open, high, low, close and volume (UTC), from the exchange with the most COMP volume. Showing the last 365 days.

Download full history (CSV, opens in Excel)

Date	Open	High	Low	Close	Volume	Market cap	Change
11/02/2026	$20.17	$20.31	$19.77	$19.98	$567.52K	—	-0.94%
11/01/2026	$20.58	$21.25	$19.48	$20.17	$1.71M	—	-1.99%
10/31/2026	$20.58	$20.83	$19.79	$20.59	$1.83M	—	+0.05%
10/31/2026	$20.49	$20.65	$20.09	$20.53	$60.30K	$205.30M	+0.20%
10/30/2026	$20.30	$20.93	$19.55	$20.57	$667.20K	—	+1.33%
10/30/2026	$20.96	$21.06	$19.38	$20.49	$1.68M	$204.90M	-2.24%
10/29/2026	$21.82	$22.30	$19.35	$20.30	$2.08M	—	-6.97%
10/29/2026	$21.63	$22.13	$20.64	$20.96	$1.22M	$209.60M	-3.10%
10/28/2026	$21.70	$22.41	$21.06	$21.82	$725.24K	—	+0.55%
10/28/2026	$21.34	$21.85	$21.25	$21.63	$87.72K	$216.30M	+1.36%
10/27/2026	$21.41	$22.52	$20.78	$21.68	$1.36M	—	+1.26%
10/27/2026	$22.32	$22.44	$21.21	$21.34	$970.82K	$213.40M	-4.39%
10/26/2026	$21.33	$22.70	$21.03	$21.41	$1.23M	—	+0.38%
10/26/2026	$21.05	$22.32	$20.56	$22.30	$2.42M	$223.00M	+5.94%
10/25/2026	$23.08	$25.04	$20.37	$21.34	$6.49M	—	-7.54%
10/25/2026	$23.85	$25.00	$20.16	$21.06	$4.03M	$210.60M	-11.70%
10/24/2026	$23.31	$24.18	$22.69	$23.08	$441.81K	—	-0.99%
10/24/2026	$24.05	$24.12	$23.24	$23.84	$867.34K	$238.40M	-0.87%
10/23/2026	$24.73	$24.74	$22.93	$23.32	$797.45K	—	-5.70%
10/23/2026	$24.46	$24.96	$23.98	$24.06	$1.15M	$240.60M	-1.64%
10/22/2026	$24.48	$25.31	$24.13	$24.73	$608.36K	—	+1.02%
10/22/2026	$25.85	$26.14	$24.29	$24.46	$2.52M	$244.60M	-5.38%
10/21/2026	$25.65	$26.40	$25.23	$26.06	$457.72K	—	+1.60%
10/21/2026	$25.90	$26.49	$25.15	$25.83	$5.31M	$258.30M	-0.27%
10/20/2026	$24.49	$29.07	$24.31	$25.68	$8.49M	—	+4.86%
10/20/2026	$21.66	$29.30	$21.00	$25.92	$12.54M	$259.20M	+19.67%
10/19/2026	$21.41	$25.25	$20.80	$24.49	$4.20M	—	+14.39%
10/19/2026	$21.30	$21.78	$21.26	$21.66	$282.58K	$216.60M	+1.69%
10/18/2026	$20.96	$21.81	$20.56	$21.40	$844.07K	—	+2.10%
10/18/2026	$21.45	$21.64	$20.62	$21.32	$374.85K	$213.20M	-0.61%
10/17/2026	$21.50	$21.69	$20.91	$20.97	$789.41K	—	-2.47%
10/16/2026	$22.04	$22.97	$21.47	$21.47	$578.85K	—	-2.59%
10/15/2026	$22.19	$23.14	$21.93	$22.05	$885.32K	—	-0.63%
10/14/2026	$22.62	$23.38	$21.26	$22.21	$1.65M	—	-1.81%
10/13/2026	$23.02	$23.98	$22.38	$22.69	$922.31K	—	-1.43%
10/12/2026	$23.74	$25.04	$22.78	$22.98	$1.03M	—	-3.20%
10/11/2026	$24.79	$25.32	$23.40	$23.69	$1.01M	—	-4.44%
10/10/2026	$24.93	$25.05	$24.34	$24.79	$376.77K	—	-0.56%
10/09/2026	$24.03	$25.15	$22.09	$24.92	$333.29K	—	+3.70%
10/08/2026	$22.81	$24.18	$22.34	$24.04	$707.42K	—	+5.39%
10/07/2026	$23.46	$24.28	$22.75	$22.81	$342.11K	—	-2.77%
10/06/2026	$24.40	$24.47	$22.99	$23.46	$187.79K	—	-3.85%
10/05/2026	$24.85	$25.58	$24.27	$24.42	$44.73K	—	-1.73%
10/04/2026	$24.98	$25.78	$24.75	$24.86	$90.30K	—	-0.48%
10/03/2026	$25.40	$25.70	$24.73	$25.01	$245.28K	—	-1.54%
10/02/2026	$24.62	$27.10	$23.44	$25.40	$533.65K	—	+3.17%
10/01/2026	$23.68	$24.74	$23.57	$24.62	$327.42K	—	+3.97%
09/30/2026	$25.03	$25.26	$23.36	$23.65	$548.29K	—	-5.51%
09/29/2026	$24.64	$27.57	$24.51	$25.08	$1.87M	—	+1.79%
09/28/2026	$23.51	$25.57	$23.01	$24.64	$804.70K	—	+4.81%
09/27/2026	$23.70	$24.48	$22.82	$23.51	$562.50K	—	-0.80%
09/26/2026	$24.41	$25.33	$22.73	$23.84	$1.54M	—	-2.34%
09/25/2026	$23.80	$24.51	$22.49	$24.41	$267.63K	—	+2.56%
09/24/2026	$23.79	$24.43	$22.04	$23.70	$727.29K	—	-0.38%
09/23/2026	$21.91	$25.00	$21.57	$23.83	$5.02M	—	+8.76%
09/22/2026	$22.70	$23.48	$21.72	$21.91	$1.78M	—	-3.48%
09/21/2026	$22.32	$23.03	$21.99	$22.70	$875.94K	—	+1.70%
09/20/2026	$20.94	$23.97	$20.72	$22.32	$2.47M	—	+6.59%
09/19/2026	$21.68	$21.97	$20.53	$20.94	$1.93M	—	-3.41%
09/18/2026	$20.65	$21.84	$20.41	$21.68	$2.71M	—	+4.99%
09/17/2026	$19.35	$20.72	$19.30	$20.56	$2.82M	—	+6.25%
09/16/2026	$18.87	$19.50	$18.66	$19.34	$1.41M	—	+2.49%
09/15/2026	$19.18	$19.32	$18.61	$18.87	$248.67K	—	-1.62%
09/14/2026	$19.46	$19.90	$19.02	$19.18	$376.38K	—	-1.44%
09/13/2026	$19.76	$19.91	$19.22	$19.46	$329.96K	—	-1.52%
09/12/2026	$20.29	$20.31	$19.64	$19.76	$398.41K	—	-2.61%
09/11/2026	$20.30	$20.61	$19.83	$20.30	$975.71K	—	+0.00%
09/10/2026	$19.97	$20.85	$19.74	$20.31	$944.74K	—	+1.70%
09/09/2026	$20.28	$20.34	$19.52	$19.98	$278.57K	—	-1.48%
09/08/2026	$21.24	$21.24	$20.11	$20.27	$328.76K	—	-4.57%
09/07/2026	$20.75	$21.62	$20.75	$21.23	$184.03K	—	+2.31%
09/06/2026	$21.08	$21.32	$20.71	$20.75	$261.84K	—	-1.57%
09/05/2026	$19.98	$21.17	$19.94	$21.14	$290.26K	—	+5.81%
09/04/2026	$19.72	$20.12	$19.39	$20.03	$31.74K	—	+1.57%
09/03/2026	$20.13	$20.38	$19.38	$19.77	$275.01K	—	-1.79%
09/02/2026	$19.15	$21.11	$19.00	$20.14	$2.01M	—	+5.17%
09/01/2026	$19.16	$19.32	$18.72	$19.15	$453.32K	—	-0.05%
08/31/2026	$18.86	$19.68	$18.81	$19.22	$1.72M	—	+1.91%
08/30/2026	$18.32	$19.23	$17.77	$18.86	$1.82M	—	+2.95%
08/29/2026	$18.38	$18.52	$18.08	$18.33	$230.21K	—	-0.27%
08/28/2026	$17.81	$18.50	$17.67	$18.38	$211.73K	—	+3.20%
08/27/2026	$19.37	$20.02	$17.90	$17.90	$785.07K	—	-7.59%
08/26/2026	$19.09	$19.72	$18.99	$19.51	$436.85K	—	+2.20%
08/25/2026	$19.66	$19.73	$18.91	$19.10	$453.86K	—	-2.85%
08/24/2026	$19.88	$20.08	$19.38	$19.67	$338.32K	—	-1.06%
08/23/2026	$20.71	$21.32	$19.74	$19.89	$293.54K	—	-3.96%
08/22/2026	$19.34	$21.88	$19.23	$20.72	$493.91K	—	+7.14%
08/21/2026	$19.44	$20.84	$19.07	$19.36	$657.81K	—	-0.41%
08/20/2026	$19.29	$19.59	$18.63	$19.44	$450.27K	—	+0.78%
08/19/2026	$17.78	$19.33	$17.63	$19.28	$325.78K	—	+8.44%
08/18/2026	$17.25	$18.56	$17.04	$17.78	$434.66K	—	+3.07%
08/17/2026	$16.60	$18.42	$16.36	$17.27	$3.76M	—	+4.04%
08/16/2026	$16.23	$16.66	$16.01	$16.60	$484.54K	—	+2.28%
08/15/2026	$16.14	$16.40	$16.09	$16.23	$466.19K	—	+0.56%
08/14/2026	$16.04	$16.33	$15.96	$16.14	$175.93K	—	+0.62%
08/13/2026	$16.26	$16.34	$15.87	$16.05	$536.48K	—	-1.29%
08/12/2026	$16.18	$16.48	$15.94	$16.26	$459.67K	—	+0.49%
08/11/2026	$16.31	$16.42	$16.05	$16.18	$195.77K	—	-0.80%
08/10/2026	$16.64	$16.68	$16.31	$16.32	$346.23K	—	-1.92%
08/09/2026	$16.69	$16.79	$16.52	$16.64	$759.58K	—	-0.30%
08/08/2026	$16.78	$16.79	$16.57	$16.69	$459.60K	—	-0.54%
08/07/2026	$16.53	$17.17	$16.45	$16.78	$1.04M	—	+1.51%
08/06/2026	$16.24	$16.63	$16.11	$16.62	$267.78K	—	+2.34%
08/05/2026	$16.33	$16.51	$16.05	$16.24	$655.52K	—	-0.55%
08/04/2026	$16.64	$16.73	$16.31	$16.33	$556.17K	—	-1.86%
08/03/2026	$16.55	$16.97	$16.32	$16.65	$688.70K	—	+0.60%
08/02/2026	$16.55	$16.61	$16.31	$16.39	$468.28K	—	-0.97%
08/01/2026	$16.55	$16.69	$16.36	$16.40	$567.26K	—	-0.91%
07/31/2026	$16.56	$16.69	$16.41	$16.55	$387.81K	—	-0.06%
07/30/2026	$16.55	$16.75	$16.38	$16.59	$660.06K	—	+0.24%
07/29/2026	$16.43	$16.73	$16.22	$16.56	$400.48K	—	+0.79%
07/28/2026	$16.75	$16.75	$15.88	$16.43	$398.78K	—	-1.91%
07/27/2026	$16.75	$16.94	$16.47	$16.75	$654.06K	—	+0.00%
07/26/2026	$17.45	$17.65	$16.69	$16.75	$526.08K	—	-4.01%
07/25/2026	$17.35	$17.50	$17.16	$17.46	$301.39K	—	+0.63%
07/24/2026	$17.22	$17.47	$17.03	$17.36	$543.97K	—	+0.81%
07/23/2026	$17.56	$17.78	$16.97	$17.08	$1.17M	—	-2.73%
07/22/2026	$17.31	$17.57	$17.07	$17.57	$526.76K	—	+1.50%
07/21/2026	$17.31	$17.50	$16.99	$17.30	$507.07K	—	-0.06%
07/20/2026	$17.02	$17.51	$16.74	$17.31	$1.08M	—	+1.70%
07/19/2026	$17.16	$17.32	$16.57	$17.01	$1.09M	—	-0.87%
07/18/2026	$17.34	$17.57	$17.06	$17.16	$192.32K	—	-1.04%
07/17/2026	$17.13	$17.47	$16.89	$17.33	$447.76K	—	+1.17%
07/16/2026	$17.46	$17.55	$16.87	$17.23	$645.96K	—	-1.32%
07/15/2026	$16.93	$17.58	$16.78	$17.46	$1.38M	—	+3.13%
07/14/2026	$17.10	$17.17	$16.82	$16.92	$488.24K	—	-1.05%
07/13/2026	$16.79	$17.14	$16.46	$17.05	$729.37K	—	+1.55%
07/12/2026	$17.00	$17.31	$16.63	$16.79	$650.45K	—	-1.24%
07/11/2026	$17.09	$17.51	$16.86	$17.00	$1.07M	—	-0.53%
07/10/2026	$16.94	$17.16	$16.76	$17.10	$448.78K	—	+0.94%
07/09/2026	$17.02	$17.34	$16.79	$16.95	$746.31K	—	-0.41%
07/08/2026	$17.12	$17.28	$16.66	$17.01	$535.76K	—	-0.64%
07/07/2026	$17.42	$17.52	$16.86	$17.13	$1.08M	—	-1.66%
07/06/2026	$17.61	$17.84	$17.09	$17.42	$886.34K	—	-1.08%
07/05/2026	$16.72	$17.65	$16.60	$17.60	$1.37M	—	+5.26%
07/04/2026	$17.17	$17.47	$16.65	$16.72	$491.40K	—	-2.62%
07/03/2026	$16.72	$17.27	$16.61	$17.26	$857.62K	—	+3.23%
07/02/2026	$15.95	$16.81	$15.85	$16.72	$740.51K	—	+4.83%
07/01/2026	$15.72	$16.12	$15.45	$15.91	$1.24M	—	+1.21%
06/30/2026	$15.61	$15.79	$15.07	$15.73	$950.98K	—	+0.77%
06/29/2026	$15.80	$16.01	$15.30	$15.61	$709.64K	—	-1.20%
06/28/2026	$15.66	$16.01	$15.47	$15.80	$1.42M	—	+0.89%
06/27/2026	$16.23	$16.25	$15.58	$15.67	$482.55K	—	-3.45%
06/26/2026	$15.61	$16.42	$15.46	$16.24	$744.34K	—	+4.04%
06/25/2026	$15.45	$15.76	$15.06	$15.56	$268.37K	—	+0.71%
06/24/2026	$16.48	$16.95	$14.65	$15.46	$1.46M	—	-6.19%
06/23/2026	$17.07	$17.17	$16.30	$16.47	$865.64K	—	-3.51%
06/22/2026	$18.22	$18.41	$16.85	$17.07	$658.53K	—	-6.31%
06/21/2026	$18.23	$18.46	$17.65	$18.23	$1.45M	—	+0.00%
06/20/2026	$17.81	$18.27	$17.64	$18.24	$626.71K	—	+2.41%
06/19/2026	$17.69	$18.27	$17.58	$17.81	$619.22K	—	+0.68%
06/18/2026	$17.06	$17.78	$17.02	$17.69	$675.75K	—	+3.69%
06/17/2026	$18.02	$18.11	$16.72	$17.06	$582.19K	—	-5.33%
06/16/2026	$17.65	$18.93	$17.56	$18.00	$1.16M	—	+1.98%
06/15/2026	$18.44	$18.52	$17.53	$17.66	$1.25M	—	-4.23%
06/14/2026	$17.30	$18.48	$17.21	$18.44	$1.12M	—	+6.59%
06/13/2026	$17.64	$17.79	$17.19	$17.29	$809.53K	—	-1.98%
06/12/2026	$17.56	$17.83	$17.19	$17.60	$697.67K	—	+0.23%
06/11/2026	$17.79	$18.08	$17.39	$17.58	$649.55K	—	-1.18%
06/10/2026	$18.11	$18.21	$16.39	$17.79	$418.23K	—	-1.77%
06/09/2026	$17.76	$19.15	$17.19	$18.01	$1.62M	—	+1.41%
06/08/2026	$16.97	$18.86	$16.97	$17.77	$3.76M	—	+4.71%
06/07/2026	$16.34	$17.09	$15.96	$16.97	$826.15K	—	+3.86%
06/06/2026	$15.82	$16.51	$15.80	$16.32	$751.52K	—	+3.16%
06/05/2026	$16.11	$16.52	$15.20	$15.84	$899.03K	—	-1.68%
06/04/2026	$17.50	$17.58	$15.64	$16.11	$1.12M	—	-7.94%
06/03/2026	$17.69	$19.25	$16.74	$17.50	$1.99M	—	-1.07%
06/02/2026	$17.57	$18.34	$16.95	$17.69	$2.20M	—	+0.68%
06/01/2026	$17.76	$18.12	$16.99	$17.57	$876.13K	—	-1.07%
05/31/2026	$18.35	$18.68	$17.15	$17.81	$910.96K	—	-2.94%
05/30/2026	$18.29	$18.79	$18.26	$18.34	$533.61K	—	+0.27%
05/29/2026	$17.64	$18.67	$17.18	$18.30	$1.23M	—	+3.74%
05/28/2026	$17.64	$18.20	$16.45	$17.64	$256.73K	—	+0.00%
05/27/2026	$18.95	$19.13	$16.84	$17.64	$3.13M	—	-6.91%
05/26/2026	$19.13	$19.30	$18.70	$18.96	$478.45K	—	-0.89%
05/25/2026	$19.64	$19.85	$18.81	$19.15	$180.86K	—	-2.49%
05/24/2026	$19.94	$20.46	$18.80	$19.64	$1.46M	—	-1.50%
05/23/2026	$20.02	$20.46	$19.73	$19.94	$378.71K	—	-0.40%
05/22/2026	$22.24	$22.34	$19.35	$20.02	$3.32M	—	-9.98%
05/21/2026	$22.72	$22.96	$22.24	$22.24	$697.43K	—	-2.11%
05/20/2026	$22.96	$23.25	$22.50	$22.72	$383.29K	—	-1.05%
05/19/2026	$23.17	$23.99	$22.42	$22.96	$1.38M	—	-0.91%
05/18/2026	$20.97	$23.22	$20.89	$23.17	$980.16K	—	+10.49%
05/17/2026	$21.72	$21.81	$20.65	$20.98	$1.28M	—	-3.41%
05/16/2026	$21.51	$21.97	$21.37	$21.71	$425.75K	—	+0.93%
05/15/2026	$22.15	$22.33	$21.23	$21.51	$1.02M	—	-2.89%
05/14/2026	$22.91	$23.08	$22.05	$22.13	$1.24M	—	-3.40%
05/13/2026	$22.66	$23.00	$22.27	$22.90	$477.62K	—	+1.06%
05/12/2026	$23.51	$24.27	$22.56	$22.60	$430.46K	—	-3.87%
05/11/2026	$24.14	$24.95	$23.55	$23.57	$1.03M	—	-2.36%
05/10/2026	$23.18	$24.33	$22.75	$24.16	$1.40M	—	+4.23%
05/09/2026	$22.66	$23.37	$22.59	$23.18	$321.34K	—	+2.29%
05/08/2026	$22.32	$23.74	$22.22	$22.66	$232.49K	—	+1.52%
05/07/2026	$23.49	$23.55	$21.65	$22.32	$3.88M	—	-4.98%
05/06/2026	$23.66	$23.80	$23.12	$23.49	$2.37M	—	-0.72%
05/05/2026	$23.75	$24.34	$23.46	$23.66	$612.06K	—	-0.38%
05/04/2026	$23.64	$25.46	$23.05	$23.76	$1.51M	—	+0.51%
05/03/2026	$22.86	$23.68	$22.54	$23.64	$1.14M	—	+3.41%
05/02/2026	$22.77	$23.26	$22.70	$22.85	$428.74K	—	+0.35%
05/01/2026	$24.12	$24.38	$22.65	$22.77	$301.55K	—	-5.60%
04/30/2026	$23.52	$25.24	$23.39	$24.16	$481.11K	—	+2.72%
04/29/2026	$23.47	$24.30	$23.13	$23.53	$1.19M	—	+0.26%
04/28/2026	$23.04	$23.89	$22.84	$23.47	$740.87K	—	+1.87%
04/27/2026	$22.22	$23.51	$22.05	$23.01	$1.31M	—	+3.56%
04/26/2026	$22.61	$22.89	$20.30	$22.22	$405.76K	—	-1.72%
04/25/2026	$22.16	$23.77	$21.64	$22.60	$1.31M	—	+1.99%
04/24/2026	$23.25	$23.27	$22.01	$22.16	$765.30K	—	-4.69%
04/23/2026	$23.45	$23.70	$22.96	$23.26	$1.18M	—	-0.81%
04/22/2026	$23.11	$23.80	$22.57	$23.42	$572.96K	—	+1.34%
04/21/2026	$23.05	$23.63	$22.31	$23.12	$572.63K	—	+0.30%
04/20/2026	$24.59	$25.87	$22.77	$23.07	$991.65K	—	-6.18%
04/19/2026	$24.92	$25.27	$24.13	$24.59	$1.30M	—	-1.32%
04/18/2026	$26.40	$27.01	$24.07	$24.92	$486.80K	—	-5.61%
04/17/2026	$25.53	$29.78	$25.15	$26.41	$1.23M	—	+3.45%
04/16/2026	$23.22	$25.75	$22.81	$25.54	$1.54M	—	+9.99%
04/15/2026	$22.56	$23.28	$22.36	$23.28	$902.30K	—	+3.19%
04/14/2026	$21.15	$22.77	$20.93	$22.57	$582.44K	—	+6.71%
04/13/2026	$20.45	$23.01	$20.41	$21.14	$905.67K	—	+3.37%
04/12/2026	$20.82	$20.99	$20.07	$20.49	$441.37K	—	-1.59%
04/11/2026	$20.72	$21.63	$19.54	$20.85	$541.81K	—	+0.63%
04/10/2026	$20.32	$21.77	$19.75	$20.72	$400.89K	—	+1.97%
04/09/2026	$18.36	$23.04	$18.35	$20.33	$2.95M	—	+10.73%
04/08/2026	$18.37	$19.57	$17.77	$18.36	$749.62K	—	-0.05%
04/07/2026	$16.57	$19.51	$16.52	$18.37	$1.38M	—	+10.86%
04/06/2026	$16.82	$17.80	$16.35	$16.57	$997.77K	—	-1.49%
04/05/2026	$16.56	$17.06	$16.48	$16.82	$396.00K	—	+1.57%
04/04/2026	$16.67	$16.91	$16.38	$16.55	$266.03K	—	-0.72%
04/03/2026	$16.75	$16.99	$16.57	$16.68	$125.82K	—	-0.42%
04/02/2026	$16.42	$17.02	$16.24	$16.73	$941.27K	—	+1.89%
04/01/2026	$16.98	$17.10	$16.23	$16.42	$145.08K	—	-3.30%
03/31/2026	$17.43	$17.90	$16.22	$16.98	$1.62M	—	-2.58%
03/30/2026	$17.54	$17.87	$17.14	$17.43	$851.92K	—	-0.63%
03/29/2026	$17.99	$18.47	$17.51	$17.51	$720.92K	—	-2.67%
03/28/2026	$18.57	$18.63	$17.94	$17.99	$261.01K	—	-3.12%
03/27/2026	$18.29	$18.88	$18.16	$18.56	$420.36K	—	+1.48%
03/26/2026	$18.80	$19.00	$18.13	$18.30	$386.21K	—	-2.66%
03/25/2026	$19.59	$19.70	$18.63	$18.79	$369.46K	—	-4.08%
03/24/2026	$19.14	$19.78	$19.06	$19.58	$220.28K	—	+2.30%
03/23/2026	$18.96	$19.33	$18.93	$19.15	$859.80K	—	+1.00%
03/22/2026	$18.74	$19.31	$18.25	$18.96	$610.69K	—	+1.17%
03/21/2026	$19.27	$19.37	$18.62	$18.75	$138.92K	—	-2.70%
03/20/2026	$19.02	$19.57	$18.80	$19.27	$258.15K	—	+1.31%
03/19/2026	$18.51	$19.52	$18.40	$19.01	$444.42K	—	+2.70%
03/18/2026	$18.73	$19.00	$18.21	$18.50	$425.28K	—	-1.23%
03/17/2026	$19.37	$19.51	$18.56	$18.74	$738.86K	—	-3.25%
03/16/2026	$19.31	$19.73	$19.18	$19.39	$226.85K	—	+0.41%
03/15/2026	$18.45	$19.70	$18.45	$19.31	$954.44K	—	+4.66%
03/14/2026	$18.46	$18.63	$18.36	$18.46	$151.83K	—	+0.00%
03/13/2026	$18.64	$18.78	$18.39	$18.47	$213.77K	—	-0.91%
03/12/2026	$17.75	$19.40	$17.70	$18.64	$530.07K	—	+5.01%
03/11/2026	$18.77	$19.59	$17.54	$17.76	$269.62K	—	-5.38%
03/10/2026	$16.99	$19.68	$16.56	$18.81	$2.48M	—	+10.71%
03/09/2026	$16.73	$17.05	$16.51	$17.00	$532.98K	—	+1.61%
03/08/2026	$16.67	$17.16	$16.51	$16.76	$228.14K	—	+0.54%
03/07/2026	$17.40	$17.48	$16.40	$16.67	$1.33M	—	-4.20%
03/06/2026	$17.55	$17.73	$17.28	$17.40	$290.71K	—	-0.85%
03/05/2026	$17.92	$18.22	$17.39	$17.57	$485.03K	—	-1.95%
03/04/2026	$18.45	$18.52	$17.89	$17.91	$281.37K	—	-2.93%
03/03/2026	$17.35	$18.46	$17.03	$18.45	$957.52K	—	+6.34%
03/02/2026	$18.27	$18.45	$17.06	$17.35	$400.58K	—	-5.04%
03/01/2026	$17.96	$18.42	$17.22	$18.23	$662.07K	—	+1.50%
02/28/2026	$17.61	$18.72	$17.31	$17.96	$418.71K	—	+1.99%
02/27/2026	$18.67	$18.75	$17.25	$17.62	$213.78K	—	-5.62%
02/26/2026	$18.54	$19.50	$18.24	$18.67	$1.61M	—	+0.70%
02/25/2026	$18.60	$19.30	$18.28	$18.54	$542.95K	—	-0.32%
02/24/2026	$17.88	$18.78	$17.68	$18.61	$535.35K	—	+4.08%
02/23/2026	$17.48	$18.08	$16.90	$17.89	$414.31K	—	+2.35%
02/22/2026	$17.48	$18.07	$16.92	$17.49	$219.32K	—	+0.06%
02/21/2026	$18.37	$18.41	$17.25	$17.54	$480.86K	—	-4.52%
02/20/2026	$18.29	$18.51	$18.03	$18.36	$298.77K	—	+0.38%
02/19/2026	$17.75	$18.32	$17.67	$18.29	$140.69K	—	+3.04%
02/18/2026	$18.34	$18.37	$17.59	$17.75	$254.28K	—	-3.22%
02/17/2026	$19.45	$19.75	$18.02	$18.34	$1.08M	—	-5.71%
02/16/2026	$19.47	$19.99	$19.14	$19.45	$253.87K	—	-0.10%
02/15/2026	$21.52	$21.62	$19.42	$19.46	$171.41K	—	-9.57%
02/14/2026	$20.21	$24.63	$19.82	$21.51	$460.12K	—	+6.43%
02/13/2026	$18.88	$23.94	$18.37	$20.23	$973.39K	—	+7.15%
02/12/2026	$15.60	$19.88	$15.16	$18.88	$2.18M	—	+21.03%
02/11/2026	$15.80	$16.20	$15.59	$15.60	$402.26K	—	-1.27%
02/10/2026	$16.47	$16.58	$15.59	$15.79	$412.75K	—	-4.13%
02/09/2026	$16.70	$17.03	$16.28	$16.47	$778.13K	—	-1.38%
02/08/2026	$17.18	$17.26	$16.26	$16.70	$894.00K	—	-2.79%
02/07/2026	$17.29	$17.71	$17.13	$17.18	$899.01K	—	-0.64%
02/06/2026	$17.12	$17.91	$16.87	$17.29	$463.40K	—	+0.99%
02/05/2026	$17.58	$17.88	$14.70	$17.13	$2.33M	—	-2.56%
02/04/2026	$19.40	$19.79	$17.17	$17.58	$2.37M	—	-9.38%
02/03/2026	$20.14	$20.45	$18.90	$19.40	$2.34M	—	-3.67%
02/02/2026	$20.23	$20.58	$19.48	$20.19	$1.87M	—	-0.20%
02/01/2026	$19.36	$20.33	$18.67	$20.27	$2.73M	—	+4.70%
01/31/2026	$20.40	$20.56	$18.01	$19.36	$1.43M	—	-5.10%
01/30/2026	$22.08	$22.50	$20.21	$20.40	$2.90M	—	-7.61%
01/29/2026	$22.25	$22.83	$21.82	$22.08	$1.51M	—	-0.76%
01/28/2026	$23.80	$24.13	$21.72	$22.25	$2.41M	—	-6.51%
01/27/2026	$23.60	$24.17	$23.42	$23.77	$875.28K	—	+0.72%
01/26/2026	$23.75	$23.99	$23.32	$23.57	$682.88K	—	-0.76%
01/25/2026	$24.07	$24.07	$22.91	$23.72	$645.48K	—	-1.45%
01/24/2026	$23.94	$24.96	$23.77	$24.07	$1.83M	—	+0.54%
01/23/2026	$24.06	$24.50	$23.73	$23.94	$622.99K	—	-0.50%
01/22/2026	$23.95	$24.90	$23.74	$24.05	$2.16M	—	+0.42%
01/21/2026	$24.59	$24.66	$23.70	$23.96	$2.58M	—	-2.56%
01/20/2026	$24.57	$24.98	$23.93	$24.59	$1.63M	—	+0.08%
01/19/2026	$25.19	$25.70	$24.40	$24.57	$2.82M	—	-2.46%
01/18/2026	$26.50	$26.78	$23.48	$25.22	$3.27M	—	-4.83%
01/17/2026	$27.28	$27.33	$26.34	$26.54	$1.67M	—	-2.71%
01/16/2026	$26.00	$27.42	$25.95	$27.27	$2.50M	—	+4.88%
01/15/2026	$26.54	$26.82	$25.90	$26.00	$1.41M	—	-2.03%
01/14/2026	$27.43	$27.96	$26.27	$26.55	$2.28M	—	-3.21%
01/13/2026	$26.80	$27.54	$26.50	$27.40	$936.70K	—	+2.24%
01/12/2026	$26.11	$26.80	$25.81	$26.80	$1.09M	—	+2.64%
01/11/2026	$26.42	$26.71	$25.71	$26.11	$461.23K	—	-1.17%
01/10/2026	$26.61	$26.77	$26.22	$26.42	$215.18K	—	-0.71%
01/09/2026	$27.13	$29.00	$26.51	$26.62	$491.31K	—	-1.88%
01/08/2026	$26.91	$27.65	$26.47	$27.11	$621.36K	—	+0.74%
01/07/2026	$26.67	$27.02	$26.20	$26.91	$730.03K	—	+0.90%
01/06/2026	$27.16	$27.83	$26.39	$26.67	$914.04K	—	-1.80%
01/05/2026	$26.76	$27.55	$26.53	$27.16	$1.89M	—	+1.49%
01/04/2026	$26.69	$27.09	$26.24	$26.77	$999.18K	—	+0.30%
01/03/2026	$25.96	$26.81	$25.95	$26.69	$540.00K	—	+2.81%
01/02/2026	$25.59	$26.40	$25.50	$25.93	$923.61K	—	+1.33%
01/01/2026	$25.42	$26.93	$25.13	$25.58	$579.44K	—	+0.63%
12/31/2025	$25.61	$26.03	$24.48	$25.41	$681.61K	—	-0.78%
12/30/2025	$25.54	$26.55	$25.30	$25.63	$1.20M	—	+0.35%
12/29/2025	$26.02	$26.15	$25.13	$25.54	$1.25M	—	-1.84%
12/28/2025	$26.41	$26.45	$25.64	$26.03	$1.00M	—	-1.44%
12/27/2025	$26.73	$27.16	$26.36	$26.40	$433.21K	—	-1.23%
12/26/2025	$26.12	$26.86	$25.90	$26.73	$451.97K	—	+2.34%
12/25/2025	$25.81	$26.59	$25.50	$26.10	$739.05K	—	+1.12%
12/24/2025	$24.92	$26.38	$24.83	$25.81	$1.34M	—	+3.57%
12/23/2025	$24.70	$25.38	$24.27	$24.91	$1.74M	—	+0.85%
12/22/2025	$24.22	$24.77	$23.86	$24.69	$2.71M	—	+1.94%
12/21/2025	$23.79	$24.42	$23.54	$24.22	$2.41M	—	+1.81%
12/20/2025	$24.69	$24.85	$23.43	$23.82	$2.79M	—	-3.52%
12/19/2025	$24.88	$25.46	$24.50	$24.70	$1.88M	—	-0.72%
12/18/2025	$25.86	$25.90	$24.18	$24.88	$2.22M	—	-3.79%
12/17/2025	$26.86	$27.09	$25.09	$25.86	$2.18M	—	-3.72%
12/16/2025	$27.43	$27.71	$26.66	$26.87	$1.57M	—	-2.04%
12/15/2025	$28.08	$28.09	$26.47	$27.43	$1.50M	—	-2.31%
12/14/2025	$29.51	$29.52	$27.75	$28.08	$1.41M	—	-4.85%
12/13/2025	$29.85	$30.70	$29.19	$29.51	$2.49M	—	-1.14%
12/12/2025	$29.17	$36.46	$28.37	$29.85	$4.44M	—	+2.33%
12/11/2025	$30.25	$30.49	$29.05	$29.18	$1.08M	—	-3.54%
12/10/2025	$31.27	$32.11	$30.11	$30.23	$1.20M	—	-3.33%
12/09/2025	$31.98	$32.43	$31.19	$31.27	$1.06M	—	-2.22%
12/08/2025	$30.64	$32.24	$30.53	$31.98	$1.77M	—	+4.37%
12/07/2025	$30.62	$31.41	$30.09	$30.64	$1.53M	—	+0.07%
12/06/2025	$31.68	$31.91	$30.19	$30.62	$949.61K	—	-3.35%
12/05/2025	$31.79	$31.93	$30.76	$31.71	$1.87M	—	-0.25%
12/04/2025	$34.61	$34.77	$31.69	$31.79	$2.94M	—	-8.15%
12/03/2025	$34.92	$35.80	$34.21	$34.62	$6.55M	—	-0.86%
12/02/2025	$36.02	$36.77	$34.61	$34.93	$9.16M	—	-3.03%
12/01/2025	$35.45	$37.39	$32.50	$36.00	$9.90M	—	+1.55%
11/30/2025	$32.41	$36.17	$32.19	$35.41	$9.46M	—	+9.26%
11/29/2025	$31.65	$36.06	$31.32	$32.41	$7.73M	—	+2.40%
11/28/2025	$31.31	$36.43	$30.97	$31.69	$9.47M	—	+1.21%
11/27/2025	$30.49	$31.94	$29.80	$31.32	$4.32M	—	+2.72%
11/26/2025	$29.44	$31.65	$29.24	$30.49	$6.43M	—	+3.57%
11/25/2025	$29.61	$30.57	$29.28	$29.44	$3.18M	—	-0.57%
11/24/2025	$29.23	$30.17	$29.18	$29.61	$2.93M	—	+1.30%
11/23/2025	$28.85	$29.34	$28.38	$29.25	$1.74M	—	+1.39%
11/22/2025	$28.61	$29.29	$28.58	$28.85	$864.12K	—	+0.84%
11/21/2025	$28.84	$29.57	$28.29	$28.62	$2.10M	—	-0.76%
11/20/2025	$31.96	$32.06	$26.69	$28.86	$3.90M	—	-9.70%
11/19/2025	$31.61	$32.43	$30.57	$32.02	$1.79M	—	+1.30%
11/18/2025	$32.30	$32.72	$30.83	$31.67	$1.44M	—	-1.95%
11/17/2025	$32.74	$32.74	$31.14	$32.29	$1.84M	—	-1.37%
11/16/2025	$31.66	$33.50	$31.38	$32.72	$2.26M	—	+3.35%
11/15/2025	$32.85	$33.35	$31.58	$31.66	$847.28K	—	-3.62%
11/14/2025	$33.40	$33.73	$31.60	$32.86	$1.55M	—	-1.62%
11/13/2025	$33.58	$34.01	$31.89	$33.37	$4.01M	—	-0.63%
11/12/2025	$35.28	$35.39	$32.46	$33.59	$2.56M	—	-4.79%
11/11/2025	$33.84	$37.03	$32.72	$35.30	$2.25M	—	+4.31%
11/10/2025	$34.07	$36.06	$33.40	$33.87	$1.91M	—	-0.59%
11/09/2025	$34.29	$35.19	$33.75	$34.04	$1.47M	—	-0.73%
11/08/2025	$33.39	$34.49	$32.75	$34.33	$1.31M	—	+2.82%
11/07/2025	$33.37	$35.56	$33.14	$33.39	$2.81M	—	+0.06%
11/06/2025	$31.50	$33.48	$31.12	$33.40	$1.99M	—	+6.03%
11/05/2025	$31.88	$32.54	$31.32	$31.51	$1.32M	—	-1.16%
11/04/2025	$32.13	$32.37	$29.68	$31.88	$2.48M	—	-0.78%
11/03/2025	$32.08	$33.38	$31.37	$32.12	$5.92M	—	+0.12%

Market cap = closing price × circulating supply of that day; we record supply since 02/10/2026, so earlier days are blank.

Compound (COMP) price history

Settings

Coin

Market

Derivatives

DeFi & DEX

Exchanges

Tools

News