Compound price history in 2025
In 2025 Compound (COMP) went from $74.23 on 2025-01-01 to $25.0688 on 2025-12-31, a change of -66.23%. The highest price was $92.25 on 2025-01-17 and the lowest $13.15 on 2025-10-10. About $2.51B was traded across the year. The best day was 2025-06-10 (+17.82%) and the worst 2025-10-10 (-28.09%).
$74.23Open · 2025-01-01
$25.0688Close · 2025-12-31
$92.25High · 2025-01-17
$13.15Low · 2025-10-10
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $74.23 | $92.25 | $66.40 | $68.9247 | $104.97M | -7.15% |
| February | $69.81 | $70.51 | $42.08 | $50.3716 | $113.47M | -27.84% |
| March | $49.62 | $55.23 | $37.72 | $39.5472 | $189.57M | -20.30% |
| April | $39.60 | $75.27 | $35.48 | $40.4377 | $369.43M | +2.12% |
| May | $40.44 | $49.87 | $36.99 | $40.5138 | $261.02M | +0.18% |
| June | $40.46 | $62.69 | $39.64 | $44.3694 | $356.73M | +9.66% |
| July | $44.36 | $55.64 | $39.86 | $44.7046 | $305.83M | +0.78% |
| August | $45.03 | $57.02 | $41.54 | $42.3895 | $199.30M | -5.86% |
| September | $42.41 | $48.16 | $39.05 | $42.1526 | $145.08M | -0.61% |
| October | $42.60 | $44.66 | $13.15 | $35.4023 | $171.45M | -16.90% |
| November | $35.75 | $36.76 | $27.14 | $35.2877 | $143.69M | -1.29% |
| December | $35.23 | $37.28 | $23.43 | $25.0688 | $153.01M | -28.84% |
Every day of 2025
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2025-12-31 | $25.42 | $26.58 | $24.74 | $25.0688 | $2.27M | -1.75% |
| 2025-12-30 | $25.54 | $26.55 | $25.24 | $25.5146 | $2.70M | -0.16% |
| 2025-12-29 | $25.94 | $26.30 | $25.52 | $25.5566 | $2.04M | -1.58% |
| 2025-12-28 | $26.41 | $26.45 | $25.66 | $25.9673 | $1.62M | -3.24% |
| 2025-12-27 | $26.24 | $27.19 | $26.15 | $26.8361 | $874.41K | +1.41% |
| 2025-12-26 | $25.66 | $26.62 | $25.52 | $26.4632 | $1.22M | +2.37% |
| 2025-12-25 | $25.49 | $26.42 | $25.32 | $25.8507 | $1.83M | +0.87% |
| 2025-12-24 | $24.92 | $25.6279 | $24.18 | $25.6279 | $2.83M | +2.90% |
| 2025-12-23 | $24.41 | $25.34 | $24.01 | $24.9058 | $3.51M | +1.41% |
| 2025-12-22 | $24.21 | $24.74 | $23.79 | $24.5593 | $4.37M | +1.96% |
| 2025-12-21 | $23.79 | $24.42 | $23.49 | $24.0867 | $3.82M | -0.35% |
| 2025-12-20 | $24.69 | $24.85 | $23.43 | $24.1702 | $3.57M | -3.07% |
| 2025-12-19 | $24.57 | $25.38 | $24.12 | $24.9364 | $3.31M | +0.89% |
| 2025-12-18 | $25.86 | $25.90 | $24.18 | $24.7153 | $4.36M | -4.48% |
| 2025-12-17 | $27.04 | $27.73 | $25.73 | $25.8756 | $4.12M | -4.12% |
| 2025-12-16 | $27.37 | $27.56 | $26.46 | $26.9866 | $3.42M | -1.46% |
| 2025-12-15 | $28.56 | $29.00 | $27.29 | $27.3868 | $3.03M | -3.34% |
| 2025-12-14 | $30.42 | $30.68 | $28.30 | $28.3326 | $3.10M | -6.33% |
| 2025-12-13 | $29.47 | $33.19 | $28.47 | $30.2476 | $14.68M | +1.73% |
| 2025-12-12 | $29.18 | $33.19 | $28.49 | $29.7345 | $9.28M | -1.43% |
| 2025-12-11 | $31.21 | $31.22 | $29.91 | $30.1671 | $846.49K | -3.32% |
| 2025-12-10 | $31.85 | $31.97 | $30.90 | $31.2038 | $980.73K | -1.26% |
| 2025-12-09 | $31.31 | $32.43 | $30.86 | $31.6012 | $2.66M | -0.01% |
| 2025-12-08 | $30.40 | $32.27 | $30.31 | $31.6055 | $4.69M | +3.56% |
| 2025-12-07 | $30.62 | $31.41 | $30.04 | $30.5185 | $3.36M | -1.39% |
| 2025-12-06 | $31.38 | $31.91 | $30.68 | $30.9496 | $2.38M | -1.73% |
| 2025-12-05 | $34.08 | $34.80 | $30.96 | $31.4951 | $6.14M | -7.68% |
| 2025-12-04 | $35.51 | $35.68 | $33.43 | $34.1148 | $2.85M | -2.80% |
| 2025-12-03 | $35.71 | $36.69 | $34.53 | $35.0964 | $11.62M | -0.89% |
| 2025-12-02 | $34.20 | $36.97 | $32.47 | $35.4106 | $21.06M | +3.57% |
| 2025-12-01 | $35.23 | $37.28 | $32.23 | $34.1914 | $20.50M | -3.11% |
| 2025-11-30 | $31.89 | $36.22 | $31.38 | $35.2877 | $23.25M | +9.83% |
| 2025-11-29 | $33.33 | $34.67 | $31.32 | $32.1282 | $15.06M | -3.99% |
| 2025-11-28 | $30.19 | $36.37 | $29.83 | $33.4647 | $9.37M | +10.82% |
| 2025-11-27 | $30.41 | $30.99 | $30.12 | $30.1962 | $1.60M | -0.79% |
| 2025-11-26 | $30.17 | $31.52 | $29.25 | $30.4375 | $15.76M | +2.34% |
| 2025-11-25 | $29.61 | $30.42 | $29.28 | $29.7408 | $4.20M | +0.26% |
| 2025-11-24 | $29.23 | $30.18 | $29.18 | $29.6634 | $4.20M | +2.28% |
| 2025-11-23 | $28.85 | $29.34 | $28.40 | $29.0011 | $2.43M | +0.49% |
| 2025-11-22 | $29.02 | $29.17 | $28.35 | $28.859 | $1.49M | +0.06% |
| 2025-11-21 | $29.78 | $30.35 | $27.14 | $28.8416 | $3.56M | -3.18% |
| 2025-11-20 | $31.72 | $32.37 | $29.65 | $29.7889 | $861.51K | -6.54% |
| 2025-11-19 | $31.61 | $32.36 | $30.57 | $31.8726 | $2.76M | +0.24% |
| 2025-11-18 | $32.27 | $32.69 | $30.86 | $31.7953 | $2.38M | -0.59% |
| 2025-11-17 | $32.61 | $32.74 | $31.13 | $31.985 | $3.30M | -1.31% |
| 2025-11-16 | $31.66 | $33.48 | $31.38 | $32.4085 | $3.32M | -1.26% |
| 2025-11-15 | $32.44 | $33.45 | $32.24 | $32.8217 | $536.44K | +0.56% |
| 2025-11-14 | $33.48 | $34.01 | $31.64 | $32.6401 | $4.30M | -2.45% |
| 2025-11-13 | $33.58 | $34.07 | $31.96 | $33.4594 | $6.37M | +0.68% |
| 2025-11-12 | $32.91 | $36.76 | $32.43 | $33.2337 | $5.56M | +1.09% |
| 2025-11-11 | $35.46 | $36.05 | $32.76 | $32.877 | $1.12M | -7.22% |
| 2025-11-10 | $34.68 | $36.05 | $33.76 | $35.4371 | $1.16M | +3.16% |
| 2025-11-09 | $34.30 | $35.19 | $33.75 | $34.3503 | $2.76M | -0.09% |
| 2025-11-08 | $34.78 | $35.17 | $33.13 | $34.3803 | $3.03M | -1.16% |
| 2025-11-07 | $31.87 | $35.57 | $31.58 | $34.7829 | $2.20M | +9.14% |
| 2025-11-06 | $32.23 | $32.46 | $31.11 | $31.87 | $1.23M | -0.03% |
| 2025-11-05 | $31.83 | $32.54 | $31.32 | $31.8783 | $2.72M | +1.17% |
| 2025-11-04 | $32.77 | $33.16 | $29.71 | $31.5103 | $5.46M | -2.81% |
| 2025-11-03 | $32.19 | $33.43 | $31.37 | $32.4215 | $8.71M | -9.40% |
| 2025-11-02 | $35.72 | $36.21 | $34.70 | $35.7871 | $861.16K | +1.32% |
| 2025-11-01 | $35.75 | $36.17 | $34.66 | $35.3199 | $4.14M | -0.23% |
| 2025-10-31 | $35.19 | $36.13 | $34.17 | $35.4023 | $5.34M | +0.95% |
| 2025-10-30 | $36.94 | $37.41 | $34.13 | $35.0704 | $12.77M | -5.06% |
| 2025-10-29 | $36.29 | $37.48 | $35.52 | $36.94 | $1.07M | +2.25% |
| 2025-10-28 | $37.25 | $37.61 | $35.68 | $36.1286 | $5.13M | -2.98% |
| 2025-10-27 | $37.92 | $38.31 | $36.95 | $37.2393 | $3.93M | -2.30% |
| 2025-10-26 | $38.73 | $39.12 | $37.27 | $38.1166 | $4.08M | -1.11% |
| 2025-10-25 | $37.70 | $39.06 | $37.63 | $38.5453 | $2.69M | +1.91% |
| 2025-10-24 | $37.41 | $38.84 | $37.14 | $37.8235 | $3.12M | +1.21% |
| 2025-10-23 | $36.80 | $38.83 | $36.67 | $37.3695 | $6.16M | +2.35% |
| 2025-10-22 | $36.03 | $37.18 | $35.19 | $36.5129 | $5.91M | +0.68% |
| 2025-10-21 | $37.43 | $38.34 | $35.85 | $36.2647 | $8.34M | -3.91% |
| 2025-10-20 | $37.57 | $38.32 | $35.90 | $37.7408 | $7.82M | +1.13% |
| 2025-10-19 | $36.48 | $38.42 | $36.28 | $37.3185 | $7.63M | +2.58% |
| 2025-10-18 | $34.09 | $37.30 | $33.74 | $36.3801 | $7.07M | +8.13% |
| 2025-10-17 | $34.23 | $36.60 | $31.77 | $33.6455 | $7.54M | -0.21% |
| 2025-10-16 | $33.71 | $36.55 | $31.75 | $33.7155 | $10.85M | -4.17% |
| 2025-10-15 | $36.42 | $37.35 | $34.48 | $35.1813 | $2.83M | -2.12% |
| 2025-10-14 | $34.64 | $37.65 | $34.21 | $35.942 | $12.38M | -0.54% |
| 2025-10-13 | $34.70 | $36.39 | $33.96 | $36.1376 | $2.49M | +3.54% |
| 2025-10-12 | $32.10 | $35.83 | $31.25 | $34.9015 | $6.81M | +8.81% |
| 2025-10-11 | $29.99 | $33.70 | $29.44 | $32.0749 | $5.48M | +6.86% |
| 2025-10-10 | $42.05 | $43.95 | $13.15 | $30.0168 | $7.70M | -28.09% |
| 2025-10-09 | $41.75 | $43.91 | $41.02 | $41.7441 | $5.58M | -2.47% |
| 2025-10-08 | $42.21 | $43.30 | $41.83 | $42.7994 | $809.37K | +0.95% |
| 2025-10-07 | $42.09 | $43.09 | $41.84 | $42.396 | $4.58M | -3.46% |
| 2025-10-06 | $42.89 | $44.31 | $42.57 | $43.9147 | $1.03M | +1.02% |
| 2025-10-05 | $43.55 | $44.20 | $42.50 | $43.4711 | $4.89M | +0.69% |
| 2025-10-04 | $42.49 | $44.13 | $42.23 | $43.1733 | $4.71M | -1.55% |
| 2025-10-03 | $43.93 | $44.55 | $42.88 | $43.854 | $1.64M | -0.19% |
| 2025-10-02 | $43.09 | $44.66 | $42.71 | $43.939 | $5.70M | +1.48% |
| 2025-10-01 | $42.60 | $44.16 | $42.42 | $43.30 | $5.36M | +2.72% |
| 2025-09-30 | $40.84 | $42.72 | $40.57 | $42.1526 | $4.48M | +2.12% |
| 2025-09-29 | $41.88 | $42.50 | $40.55 | $41.2764 | $4.71M | -1.24% |
| 2025-09-28 | $40.90 | $42.25 | $40.68 | $41.7934 | $3.91M | +2.28% |
| 2025-09-27 | $41.04 | $41.27 | $40.05 | $40.8628 | $2.60M | -0.49% |
| 2025-09-26 | $39.86 | $41.27 | $39.48 | $41.0627 | $3.62M | +2.83% |
| 2025-09-25 | $41.58 | $43.64 | $39.05 | $39.9336 | $11.33M | -4.00% |
| 2025-09-24 | $41.99 | $43.80 | $40.19 | $41.5985 | $6.02M | -0.14% |
| 2025-09-23 | $41.71 | $42.46 | $40.66 | $41.6564 | $7.05M | -0.81% |
| 2025-09-22 | $44.34 | $44.48 | $39.65 | $41.9983 | $7.26M | -5.28% |
| 2025-09-21 | $44.68 | $45.15 | $44.07 | $44.3393 | $840.88K | -0.37% |
| 2025-09-20 | $44.07 | $45.33 | $43.74 | $44.5062 | $1.85M | +0.29% |
| 2025-09-19 | $46.01 | $46.43 | $43.72 | $44.3796 | $2.55M | -3.55% |
| 2025-09-18 | $45.97 | $46.58 | $45.44 | $46.0113 | $1.47M | +0.00% |
| 2025-09-17 | $44.81 | $46.20 | $43.60 | $46.0097 | $4.43M | +3.69% |
| 2025-09-16 | $44.24 | $45.03 | $43.60 | $44.3725 | $2.68M | -0.04% |
| 2025-09-15 | $44.90 | $45.79 | $43.16 | $44.3922 | $4.33M | -1.19% |
| 2025-09-14 | $46.98 | $47.19 | $44.67 | $44.9253 | $2.06M | -4.35% |
| 2025-09-13 | $45.82 | $48.16 | $45.57 | $46.9665 | $7.34M | +0.81% |
| 2025-09-12 | $44.64 | $48.11 | $44.58 | $46.591 | $11.94M | +3.74% |
| 2025-09-11 | $43.97 | $45.36 | $43.84 | $44.9099 | $5.54M | +2.15% |
| 2025-09-10 | $44.10 | $45.04 | $43.45 | $43.9657 | $7.23M | +0.53% |
| 2025-09-09 | $43.53 | $44.76 | $42.91 | $43.7321 | $5.47M | +0.82% |
| 2025-09-08 | $42.74 | $44.35 | $42.66 | $43.3749 | $7.18M | +1.45% |
| 2025-09-07 | $42.32 | $43.07 | $42.23 | $42.7544 | $995.38K | +0.51% |
| 2025-09-06 | $43.37 | $43.64 | $42.13 | $42.5355 | $3.48M | -1.21% |
| 2025-09-05 | $42.38 | $44.34 | $42.35 | $43.0581 | $5.20M | +0.60% |
| 2025-09-04 | $41.83 | $44.36 | $41.55 | $42.80 | $5.29M | -1.06% |
| 2025-09-03 | $43.36 | $43.83 | $42.67 | $43.2582 | $1.37M | -0.43% |
| 2025-09-02 | $42.28 | $43.4442 | $41.83 | $43.4442 | $4.24M | +2.66% |
| 2025-09-01 | $42.41 | $45.22 | $41.27 | $42.3166 | $8.65M | -0.17% |
| 2025-08-31 | $43.18 | $45.31 | $41.54 | $42.3895 | $5.63M | -1.82% |
| 2025-08-30 | $43.11 | $43.61 | $42.61 | $43.1747 | $2.74M | +0.21% |
| 2025-08-29 | $44.66 | $44.76 | $42.23 | $43.0831 | $3.94M | -3.57% |
| 2025-08-28 | $43.93 | $45.10 | $43.55 | $44.6785 | $1.74M | +1.07% |
| 2025-08-27 | $44.70 | $45.11 | $43.64 | $44.2039 | $5.88M | -1.01% |
| 2025-08-26 | $42.88 | $44.87 | $42.56 | $44.6567 | $5.68M | +3.40% |
| 2025-08-25 | $46.43 | $47.20 | $41.88 | $43.1891 | $11.28M | -6.96% |
| 2025-08-24 | $48.68 | $49.11 | $46.10 | $46.4221 | $4.21M | -4.61% |
| 2025-08-23 | $49.44 | $50.03 | $47.76 | $48.6663 | $3.49M | -0.85% |
| 2025-08-22 | $44.99 | $50.01 | $43.56 | $49.0817 | $12.47M | +9.15% |
| 2025-08-21 | $46.44 | $46.67 | $44.78 | $44.9664 | $2.31M | -3.15% |
| 2025-08-20 | $44.67 | $46.93 | $44.67 | $46.4294 | $3.35M | +3.93% |
| 2025-08-19 | $46.76 | $47.44 | $44.54 | $44.6727 | $2.63M | -3.35% |
| 2025-08-18 | $48.13 | $48.25 | $45.83 | $46.2229 | $6.37M | -2.47% |
| 2025-08-17 | $49.30 | $49.50 | $45.85 | $47.3937 | $6.93M | -2.98% |
| 2025-08-16 | $47.90 | $48.8493 | $47.04 | $48.8493 | $4.42M | +1.97% |
| 2025-08-15 | $48.48 | $49.46 | $46.20 | $47.906 | $6.17M | -1.38% |
| 2025-08-14 | $53.89 | $54.60 | $47.67 | $48.5748 | $5.64M | -9.87% |
| 2025-08-13 | $53.15 | $55.19 | $52.09 | $53.8943 | $4.07M | +0.72% |
| 2025-08-12 | $50.78 | $53.55 | $50.16 | $53.5091 | $11.34M | +5.38% |
| 2025-08-11 | $54.21 | $55.13 | $50.62 | $50.7755 | $4.93M | -5.40% |
| 2025-08-10 | $55.29 | $56.23 | $52.60 | $53.6738 | $8.52M | -2.53% |
| 2025-08-09 | $49.53 | $57.02 | $49.49 | $55.0683 | $17.92M | +11.29% |
| 2025-08-08 | $48.42 | $49.77 | $47.36 | $49.4821 | $7.74M | +2.64% |
| 2025-08-07 | $47.55 | $49.86 | $46.62 | $48.208 | $16.83M | +3.08% |
| 2025-08-06 | $45.75 | $46.7666 | $44.49 | $46.7666 | $3.26M | +1.99% |
| 2025-08-05 | $47.18 | $47.48 | $44.88 | $45.8542 | $3.71M | -2.77% |
| 2025-08-04 | $44.88 | $47.32 | $44.84 | $47.16 | $3.18M | +5.08% |
| 2025-08-03 | $44.25 | $45.11 | $43.79 | $44.88 | $2.60M | +0.94% |
| 2025-08-02 | $44.03 | $45.04 | $43.15 | $44.462 | $6.96M | +1.07% |
| 2025-08-01 | $45.03 | $45.20 | $42.93 | $43.9912 | $13.37M | -1.60% |
| 2025-07-31 | $47.03 | $47.97 | $44.7046 | $44.7046 | $7.80M | -4.81% |
| 2025-07-30 | $47.66 | $47.89 | $44.58 | $46.9635 | $7.96M | -0.61% |
| 2025-07-29 | $48.42 | $49.78 | $46.67 | $47.2528 | $9.64M | -1.60% |
| 2025-07-28 | $51.25 | $52.20 | $48.0204 | $48.0204 | $9.37M | -5.29% |
| 2025-07-27 | $49.26 | $52.20 | $48.96 | $50.701 | $8.70M | +2.98% |
| 2025-07-26 | $48.76 | $49.92 | $48.32 | $49.2356 | $2.69M | +0.77% |
| 2025-07-25 | $47.91 | $48.98 | $46.31 | $48.858 | $5.63M | +2.61% |
| 2025-07-24 | $50.14 | $50.88 | $46.11 | $47.6166 | $7.55M | -4.30% |
| 2025-07-23 | $52.77 | $53.83 | $48.42 | $49.7552 | $9.57M | -5.99% |
| 2025-07-22 | $53.81 | $54.29 | $50.03 | $52.9251 | $6.54M | -1.66% |
| 2025-07-21 | $53.72 | $55.64 | $52.34 | $53.8207 | $13.38M | -0.41% |
| 2025-07-20 | $51.83 | $55.37 | $51.34 | $54.043 | $15.61M | +4.28% |
| 2025-07-19 | $51.46 | $52.33 | $49.63 | $51.8229 | $7.51M | +1.33% |
| 2025-07-18 | $50.11 | $54.99 | $49.79 | $51.1446 | $22.48M | +2.07% |
| 2025-07-17 | $50.26 | $51.07 | $48.36 | $50.1064 | $9.89M | -0.17% |
| 2025-07-16 | $49.12 | $51.42 | $48.80 | $50.1939 | $13.77M | +1.76% |
| 2025-07-15 | $48.77 | $49.50 | $46.64 | $49.3282 | $16.87M | +1.67% |
| 2025-07-14 | $46.65 | $53.58 | $46.37 | $48.516 | $26.55M | +4.04% |
| 2025-07-13 | $46.36 | $47.62 | $46.14 | $46.6333 | $4.36M | +0.18% |
| 2025-07-12 | $46.72 | $47.42 | $45.12 | $46.5489 | $7.48M | +0.56% |
| 2025-07-11 | $48.17 | $48.94 | $46.00 | $46.29 | $11.90M | -3.48% |
| 2025-07-10 | $45.85 | $48.93 | $44.46 | $47.961 | $15.28M | +5.13% |
| 2025-07-09 | $41.00 | $47.04 | $39.86 | $45.6209 | $20.94M | +11.28% |
| 2025-07-08 | $40.71 | $41.33 | $40.10 | $40.9951 | $3.88M | +1.08% |
| 2025-07-07 | $41.37 | $41.69 | $40.34 | $40.5586 | $4.70M | -1.40% |
| 2025-07-06 | $41.12 | $42.03 | $40.42 | $41.1331 | $3.78M | -0.15% |
| 2025-07-05 | $41.15 | $41.60 | $40.48 | $41.1958 | $3.93M | +0.39% |
| 2025-07-04 | $43.01 | $43.43 | $40.84 | $41.034 | $5.46M | -4.59% |
| 2025-07-03 | $43.77 | $44.84 | $42.92 | $43.0077 | $5.22M | -1.29% |
| 2025-07-02 | $41.60 | $44.50 | $41.19 | $43.5708 | $9.95M | +3.79% |
| 2025-07-01 | $44.36 | $44.50 | $41.22 | $41.9785 | $7.46M | -5.39% |
| 2025-06-30 | $46.48 | $46.72 | $44.07 | $44.3694 | $6.42M | -4.54% |
| 2025-06-29 | $45.76 | $47.18 | $44.97 | $46.4816 | $3.49M | +2.13% |
| 2025-06-28 | $46.02 | $46.13 | $45.19 | $45.5127 | $4.15M | -1.01% |
| 2025-06-27 | $45.46 | $46.69 | $44.89 | $45.9761 | $4.23M | +0.62% |
| 2025-06-26 | $45.64 | $47.02 | $44.85 | $45.6931 | $6.08M | +0.20% |
| 2025-06-25 | $46.46 | $47.95 | $45.35 | $45.6022 | $6.74M | -1.66% |
| 2025-06-24 | $48.18 | $48.62 | $46.15 | $46.3722 | $8.96M | -3.07% |
| 2025-06-23 | $45.18 | $48.70 | $43.77 | $47.8393 | $8.45M | +6.15% |
| 2025-06-22 | $46.72 | $47.19 | $43.51 | $45.0687 | $6.71M | -3.54% |
| 2025-06-21 | $48.70 | $49.05 | $45.34 | $46.7218 | $3.41M | -3.09% |
| 2025-06-20 | $51.53 | $51.99 | $48.2103 | $48.2103 | $5.89M | -5.52% |
| 2025-06-19 | $50.55 | $51.76 | $49.80 | $51.0251 | $5.13M | +1.26% |
| 2025-06-18 | $50.21 | $51.42 | $48.57 | $50.389 | $6.83M | -0.12% |
| 2025-06-17 | $54.48 | $56.03 | $48.87 | $50.4493 | $8.44M | -7.37% |
| 2025-06-16 | $52.68 | $57.08 | $51.73 | $54.466 | $6.11M | +3.39% |
| 2025-06-15 | $52.46 | $53.88 | $50.95 | $52.6809 | $3.54M | +0.37% |
| 2025-06-14 | $56.06 | $56.41 | $51.48 | $52.4881 | $6.84M | -6.36% |
| 2025-06-13 | $54.35 | $56.93 | $50.12 | $56.0549 | $11.15M | +3.85% |
| 2025-06-12 | $59.77 | $60.88 | $53.979 | $53.979 | $14.73M | -9.72% |
| 2025-06-11 | $60.71 | $62.69 | $58.51 | $59.7911 | $16.70M | -0.51% |
| 2025-06-10 | $51.03 | $62.26 | $50.02 | $60.0962 | $62.38M | +17.82% |
| 2025-06-09 | $45.85 | $53.73 | $44.95 | $51.0054 | $8.38M | +10.93% |
| 2025-06-08 | $47.41 | $47.52 | $44.94 | $45.9785 | $22.89M | +0.69% |
| 2025-06-07 | $44.46 | $46.56 | $43.69 | $45.663 | $7.50M | +1.51% |
| 2025-06-06 | $42.20 | $50.78 | $42.09 | $44.9856 | $45.62M | +6.60% |
| 2025-06-05 | $44.89 | $45.02 | $41.81 | $42.2014 | $5.55M | -5.47% |
| 2025-06-04 | $44.46 | $51.06 | $43.91 | $44.6432 | $34.33M | +0.42% |
| 2025-06-03 | $41.37 | $47.33 | $41.26 | $44.4581 | $7.62M | +6.78% |
| 2025-06-02 | $40.79 | $42.16 | $39.94 | $41.6356 | $12.82M | +2.10% |
| 2025-06-01 | $40.46 | $40.89 | $39.64 | $40.7778 | $5.61M | +0.65% |
| 2025-05-31 | $40.05 | $41.51 | $39.16 | $40.5138 | $8.89M | +1.04% |
| 2025-05-30 | $40.94 | $41.56 | $39.13 | $40.0969 | $15.70M | -7.06% |
| 2025-05-29 | $42.75 | $43.94 | $42.09 | $43.1422 | $3.85M | +1.31% |
| 2025-05-28 | $42.06 | $43.90 | $41.54 | $42.5829 | $8.44M | +0.99% |
| 2025-05-27 | $42.81 | $43.32 | $41.81 | $42.1654 | $10.91M | -0.74% |
| 2025-05-26 | $42.33 | $43.30 | $41.31 | $42.4793 | $7.63M | +0.40% |
| 2025-05-25 | $42.06 | $42.35 | $40.64 | $42.3093 | $7.83M | +1.60% |
| 2025-05-24 | $42.60 | $42.95 | $40.63 | $41.6434 | $8.04M | -1.59% |
| 2025-05-23 | $45.13 | $46.04 | $41.87 | $42.3148 | $14.11M | -6.25% |
| 2025-05-22 | $43.98 | $45.27 | $43.69 | $45.1339 | $5.26M | +1.43% |
| 2025-05-21 | $43.48 | $45.25 | $42.37 | $44.4955 | $20.39M | +3.07% |
| 2025-05-20 | $42.77 | $43.84 | $41.85 | $43.171 | $17.87M | +0.71% |
| 2025-05-19 | $45.22 | $45.47 | $41.21 | $42.8655 | $15.03M | -5.28% |
| 2025-05-18 | $42.98 | $45.94 | $42.53 | $45.2545 | $3.75M | +5.38% |
| 2025-05-17 | $45.87 | $46.03 | $42.67 | $42.9458 | $3.61M | -6.42% |
| 2025-05-16 | $44.37 | $47.63 | $44.14 | $45.8918 | $4.75M | +3.32% |
| 2025-05-15 | $46.05 | $46.56 | $43.42 | $44.4154 | $4.06M | -2.52% |
| 2025-05-14 | $46.37 | $46.63 | $43.45 | $45.5648 | $12.93M | -5.73% |
| 2025-05-13 | $46.98 | $48.87 | $44.65 | $48.3321 | $2.32M | +2.98% |
| 2025-05-12 | $46.71 | $49.87 | $44.63 | $46.9321 | $10.19M | -0.51% |
| 2025-05-11 | $47.11 | $49.81 | $46.30 | $47.1713 | $9.81M | -3.49% |
| 2025-05-10 | $45.39 | $49.25 | $44.91 | $48.8784 | $2.79M | +6.62% |
| 2025-05-09 | $44.59 | $46.82 | $44.22 | $45.8417 | $10.66M | +3.46% |
| 2025-05-08 | $41.77 | $46.21 | $41.77 | $44.3101 | $12.83M | +13.63% |
| 2025-05-07 | $38.42 | $39.18 | $37.86 | $38.9937 | $1.66M | +1.52% |
| 2025-05-06 | $37.44 | $39.16 | $36.99 | $38.4096 | $9.99M | -1.85% |
| 2025-05-05 | $39.65 | $40.54 | $38.77 | $39.1337 | $2.67M | -0.20% |
| 2025-05-04 | $39.80 | $40.50 | $38.88 | $39.214 | $7.15M | -1.77% |
| 2025-05-03 | $40.42 | $40.72 | $39.41 | $39.9208 | $4.62M | -4.55% |
| 2025-05-02 | $40.30 | $41.83 | $39.94 | $41.8234 | $2.06M | +2.78% |
| 2025-05-01 | $40.44 | $41.16 | $39.96 | $40.6935 | $11.21M | +0.63% |
| 2025-04-30 | $40.35 | $41.21 | $40.09 | $40.4377 | $14.83M | -0.35% |
| 2025-04-29 | $42.04 | $42.29 | $39.67 | $40.58 | $7.94M | -4.07% |
| 2025-04-28 | $41.96 | $43.11 | $41.48 | $42.3024 | $6.82M | +0.33% |
| 2025-04-27 | $42.88 | $43.67 | $41.51 | $42.1639 | $8.13M | -2.74% |
| 2025-04-26 | $43.93 | $44.82 | $42.19 | $43.352 | $6.19M | -1.25% |
| 2025-04-25 | $44.01 | $45.21 | $43.04 | $43.9025 | $7.87M | -0.09% |
| 2025-04-24 | $43.63 | $44.50 | $43.00 | $43.9428 | $8.42M | +1.17% |
| 2025-04-23 | $42.95 | $43.97 | $41.30 | $43.4339 | $8.64M | +1.30% |
| 2025-04-22 | $41.41 | $43.88 | $41.08 | $42.8747 | $11.46M | +7.53% |
| 2025-04-21 | $40.30 | $41.65 | $39.72 | $39.872 | $1.38M | -1.81% |
| 2025-04-20 | $39.88 | $41.62 | $39.64 | $40.6081 | $5.79M | +1.05% |
| 2025-04-19 | $39.48 | $40.61 | $39.39 | $40.1874 | $9.68M | +1.20% |
| 2025-04-18 | $39.433 | $40.25 | $38.84 | $39.7106 | $5.95M | +0.81% |
| 2025-04-17 | $39.22 | $39.98 | $38.47 | $39.3922 | $6.98M | +0.69% |
| 2025-04-16 | $39.76 | $40.35 | $38.46 | $39.1203 | $7.31M | -1.54% |
| 2025-04-15 | $40.27 | $40.69 | $39.04 | $39.7324 | $7.71M | -1.26% |
| 2025-04-14 | $40.45 | $41.12 | $39.69 | $40.2379 | $6.60M | -0.74% |
| 2025-04-13 | $40.85 | $42.19 | $40.06 | $40.5365 | $7.34M | -2.05% |
| 2025-04-12 | $41.98 | $42.19 | $40.40 | $41.3847 | $4.65M | +2.56% |
| 2025-04-11 | $39.14 | $41.48 | $39.10 | $40.3505 | $2.42M | +3.13% |
| 2025-04-10 | $40.05 | $40.08 | $37.45 | $39.1267 | $2.16M | -2.21% |
| 2025-04-09 | $36.91 | $40.82 | $35.50 | $40.0111 | $3.01M | +7.70% |
| 2025-04-08 | $38.33 | $38.55 | $35.48 | $37.1518 | $12.89M | -4.64% |
| 2025-04-07 | $40.069 | $41.28 | $36.16 | $38.9577 | $13.58M | -2.73% |
| 2025-04-06 | $43.64 | $43.64 | $36.06 | $40.0492 | $22.40M | -9.25% |
| 2025-04-05 | $44.525 | $46.86 | $43.288 | $44.1328 | $13.12M | -1.19% |
| 2025-04-04 | $46.63 | $47.59 | $43.60 | $44.6652 | $22.47M | -4.29% |
| 2025-04-03 | $44.43 | $47.91 | $43.93 | $46.6649 | $15.40M | +5.11% |
| 2025-04-02 | $44.17 | $49.50 | $42.12 | $44.3953 | $20.91M | +0.58% |
| 2025-04-01 | $39.60 | $75.27 | $39.48 | $44.1409 | $97.36M | +11.62% |
| 2025-03-31 | $39.16 | $39.99 | $37.97 | $39.5472 | $1.71M | +0.71% |
| 2025-03-30 | $39.04 | $39.75 | $37.96 | $39.2685 | $7.30M | +0.94% |
| 2025-03-29 | $39.71 | $40.88 | $38.39 | $38.9031 | $7.79M | -3.38% |
| 2025-03-28 | $41.04 | $42.85 | $39.62 | $40.2656 | $8.52M | -9.59% |
| 2025-03-27 | $44.45 | $45.63 | $43.84 | $44.5358 | $859.97K | -0.26% |
| 2025-03-26 | $44.74 | $45.70 | $43.80 | $44.6535 | $7.46M | -0.08% |
| 2025-03-25 | $44.50 | $45.76 | $43.65 | $44.6878 | $7.07M | +0.38% |
| 2025-03-24 | $44.35 | $45.235 | $43.89 | $44.5205 | $5.83M | +4.22% |
| 2025-03-23 | $43.248 | $43.79 | $42.24 | $42.7184 | $827.76K | -0.34% |
| 2025-03-22 | $42.75 | $44.30 | $42.54 | $42.864 | $8.86M | +1.28% |
| 2025-03-21 | $41.70 | $43.534 | $41.50 | $42.3226 | $6.56M | +0.43% |
| 2025-03-20 | $42.59 | $43.46 | $41.54 | $42.1428 | $7.66M | -4.41% |
| 2025-03-19 | $43.30 | $44.31 | $42.83 | $44.0884 | $2.31M | +1.00% |
| 2025-03-18 | $42.62 | $44.26 | $42.18 | $43.6523 | $10.28M | +1.88% |
| 2025-03-17 | $43.13 | $43.90 | $42.14 | $42.8477 | $13.01M | +2.54% |
| 2025-03-16 | $42.17 | $42.67 | $40.73 | $41.7875 | $1.78M | -0.04% |
| 2025-03-15 | $42.68 | $43.46 | $40.73 | $41.8058 | $13.08M | -1.16% |
| 2025-03-14 | $41.32 | $43.59 | $40.58 | $42.2978 | $12.57M | +5.07% |
| 2025-03-13 | $41.91 | $42.54 | $38.95 | $40.2567 | $2.32M | -3.94% |
| 2025-03-12 | $40.49 | $42.40 | $39.02 | $41.9057 | $2.78M | +2.91% |
| 2025-03-11 | $40.64 | $42.40 | $38.99 | $40.722 | $11.54M | -0.39% |
| 2025-03-10 | $42.83 | $43.12 | $37.72 | $40.8821 | $11.88M | -4.88% |
| 2025-03-09 | $45.08 | $46.52 | $42.30 | $42.9804 | $8.31M | -11.69% |
| 2025-03-08 | $50.61 | $51.80 | $48.29 | $48.6721 | $1.65M | -2.90% |
| 2025-03-07 | $48.85 | $52.71 | $46.78 | $50.1248 | $5.18M | +2.71% |
| 2025-03-06 | $51.53 | $53.01 | $48.12 | $48.8003 | $2.53M | -4.53% |
| 2025-03-05 | $49.64 | $52.07 | $49.09 | $51.115 | $4.49M | +2.46% |
| 2025-03-04 | $46.86 | $49.8877 | $42.66 | $49.8877 | $7.47M | +6.53% |
| 2025-03-03 | $54.21 | $54.34 | $45.98 | $46.8299 | $2.13M | -13.70% |
| 2025-03-02 | $50.30 | $55.23 | $48.71 | $54.2625 | $2.51M | +7.31% |
| 2025-03-01 | $49.62 | $51.63 | $48.74 | $50.5662 | $3.31M | +0.39% |
| 2025-02-28 | $52.06 | $52.11 | $46.91 | $50.3716 | $5.29M | -1.94% |
| 2025-02-27 | $52.12 | $52.62 | $46.88 | $51.3685 | $4.89M | -0.18% |
| 2025-02-26 | $51.658 | $53.136 | $48.94 | $51.4591 | $5.82M | -0.36% |
| 2025-02-25 | $50.50 | $52.171 | $48.18 | $51.6454 | $6.44M | +3.68% |
| 2025-02-24 | $55.047 | $55.28 | $49.08 | $49.8109 | $6.40M | -9.85% |
| 2025-02-23 | $56.30 | $56.82 | $54.08 | $55.2559 | $2.03M | +0.13% |
| 2025-02-22 | $55.07 | $57.32 | $54.24 | $55.1839 | $4.03M | +4.15% |
| 2025-02-21 | $55.23 | $57.66 | $51.74 | $52.9835 | $2.23M | -3.95% |
| 2025-02-20 | $53.46 | $57.67 | $53.37 | $55.1649 | $4.78M | +2.00% |
| 2025-02-19 | $53.81 | $56.03 | $53.37 | $54.0838 | $4.49M | +1.03% |
| 2025-02-18 | $52.45 | $55.06 | $51.62 | $53.5304 | $4.91M | -3.89% |
| 2025-02-17 | $54.96 | $57.61 | $53.64 | $55.6965 | $1.87M | +0.72% |
| 2025-02-16 | $56.47 | $57.57 | $54.21 | $55.2968 | $4.05M | -2.29% |
| 2025-02-15 | $57.17 | $58.42 | $55.85 | $56.5932 | $3.64M | -2.08% |
| 2025-02-14 | $56.32 | $59.34 | $56.12 | $57.7981 | $5.54M | +3.19% |
| 2025-02-13 | $58.25 | $58.72 | $55.16 | $56.0098 | $2.18M | -3.80% |
| 2025-02-12 | $55.96 | $59.80 | $54.29 | $58.2221 | $2.33M | +4.16% |
| 2025-02-11 | $54.57 | $60.04 | $54.49 | $55.8948 | $8.42M | +2.32% |
| 2025-02-10 | $51.12 | $54.82 | $49.10 | $54.6284 | $2.59M | +5.48% |
| 2025-02-09 | $50.78 | $53.016 | $48.60 | $51.7898 | $4.92M | +1.15% |
| 2025-02-08 | $50.72 | $51.889 | $49.79 | $51.1991 | $3.80M | +0.84% |
| 2025-02-07 | $48.78 | $52.37 | $47.98 | $50.7703 | $6.28M | +4.80% |
| 2025-02-06 | $49.88 | $51.79 | $47.80 | $48.4462 | $1.47M | -3.00% |
| 2025-02-05 | $53.27 | $53.62 | $49.18 | $49.9466 | $1.61M | -5.34% |
| 2025-02-04 | $53.41 | $55.44 | $51.10 | $52.7663 | $4.98M | -8.07% |
| 2025-02-03 | $55.75 | $58.70 | $42.08 | $57.4005 | $4.54M | +2.92% |
| 2025-02-02 | $64.17 | $65.56 | $52.58 | $55.77 | $2.18M | -12.31% |
| 2025-02-01 | $69.81 | $70.51 | $63.48 | $63.6019 | $1.78M | -7.72% |
| 2025-01-31 | $70.43 | $73.17 | $68.9247 | $68.9247 | $1.95M | -1.96% |
| 2025-01-30 | $68.81 | $72.28 | $68.01 | $70.3023 | $1.45M | +2.24% |
| 2025-01-29 | $67.43 | $71.66 | $66.96 | $68.7607 | $1.06M | +0.96% |
| 2025-01-28 | $70.671 | $71.66 | $66.40 | $68.1043 | $3.96M | -3.10% |
| 2025-01-27 | $68.93 | $71.88 | $67.34 | $70.2832 | $5.58M | -3.25% |
| 2025-01-26 | $74.89 | $77.88 | $72.45 | $72.6433 | $849.82K | -3.14% |
| 2025-01-25 | $74.39 | $77.84 | $73.70 | $74.996 | $4.17M | -0.35% |
| 2025-01-24 | $77.75 | $78.55 | $73.14 | $75.2606 | $7.36M | -3.06% |
| 2025-01-23 | $77.11 | $79.55 | $74.66 | $77.6344 | $5.39M | +1.28% |
| 2025-01-22 | $77.21 | $78.51 | $74.70 | $76.6567 | $4.41M | -4.11% |
| 2025-01-21 | $82.01 | $83.37 | $77.32 | $79.9463 | $2.19M | -2.48% |
| 2025-01-20 | $80.16 | $88.11 | $78.04 | $81.9779 | $4.81M | +2.32% |
| 2025-01-19 | $84.15 | $88.03 | $78.02 | $80.1217 | $3.31M | -6.01% |
| 2025-01-18 | $83.64 | $88.04 | $78.05 | $85.2459 | $6.85M | -4.82% |
| 2025-01-17 | $80.29 | $92.25 | $80.29 | $89.5645 | $4.84M | +11.61% |
| 2025-01-16 | $83.34 | $83.98 | $79.87 | $80.251 | $1.68M | -2.95% |
| 2025-01-15 | $83.27 | $84.68 | $80.15 | $82.688 | $5.55M | +8.19% |
| 2025-01-14 | $72.91 | $76.88 | $72.37 | $76.4309 | $775.65K | +3.61% |
| 2025-01-13 | $72.80 | $75.69 | $70.04 | $73.7666 | $4.17M | -4.35% |
| 2025-01-12 | $79.67 | $80.39 | $77.1252 | $77.1252 | $941.80K | -2.50% |
| 2025-01-11 | $77.26 | $81.96 | $76.28 | $79.1044 | $3.43M | +2.65% |
| 2025-01-10 | $71.55 | $77.75 | $71.22 | $77.0657 | $2.46M | +6.23% |
| 2025-01-09 | $72.27 | $77.67 | $69.05 | $72.544 | $5.11M | +0.22% |
| 2025-01-08 | $72.56 | $73.99 | $67.53 | $72.3832 | $4.85M | -4.15% |
| 2025-01-07 | $85.15 | $85.24 | $75.26 | $75.5186 | $1.61M | -11.40% |
| 2025-01-06 | $85.12 | $87.70 | $83.66 | $85.2387 | $1.36M | -0.55% |
| 2025-01-05 | $82.33 | $86.96 | $82.01 | $85.709 | $2.81M | +2.49% |
| 2025-01-04 | $85.024 | $86.15 | $83.10 | $83.6234 | $2.48M | -1.20% |
| 2025-01-03 | $79.12 | $87.34 | $78.31 | $84.6418 | $4.97M | +7.84% |
| 2025-01-02 | $77.95 | $81.35 | $77.92 | $78.4852 | $1.27M | -0.22% |
| 2025-01-01 | $74.23 | $81.29 | $73.24 | $78.6583 | $3.32M | +6.50% |
Frequently asked questions
What was the Compound price on January 1, 2025?
COMP opened 2025-01-01 at $74.23 and closed that day at $78.6583.
What was the highest price of Compound in 2025?
The highest was $92.25 on 2025-01-17; the lowest was $13.15 on 2025-10-10.
How much did Compound change in 2025?
COMP moved -66.23% in 2025, from $74.23 to $25.0688.
More about Compound
Past prices do not predict future prices. Data is aggregated from independent markets by Scrypt Price; days with a single market behind them show open and close only.