Compound price history in 2026
In 2026 Compound (COMP) has gone from $25.07 on 2026-01-01 to $24.8378 on 2026-10-10, a change of -0.93%. The highest price was $29.78 on 2026-04-17 and the lowest $14.73 on 2026-02-06. About $401.69M was traded across the year. The best day was 2026-02-13 (+27.30%) and the worst 2026-02-05 (-15.96%). The year is not over, so these figures are partial.
$25.07Open · 2026-01-01
$24.8378Close · 2026-10-10
$29.78High · 2026-04-17
$14.73Low · 2026-02-06
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $25.07 | $27.97 | $18.01 | $19.5674 | $59.24M | -21.95% |
| February | $19.78 | $24.66 | $14.73 | $18.0389 | $61.00M | -8.80% |
| March | $18.12 | $19.83 | $16.40 | $17.6606 | $27.88M | -2.54% |
| April | $17.66 | $29.78 | $16.24 | $23.9191 | $55.25M | +35.44% |
| May | $23.60 | $25.47 | $16.87 | $18.4566 | $47.84M | -21.79% |
| June | $17.79 | $19.01 | $14.95 | $15.2104 | $36.46M | -14.50% |
| July | $15.72 | $17.80 | $15.42 | $16.5359 | $28.69M | +5.19% |
| August | $16.55 | $21.72 | $15.87 | $19.2125 | $32.10M | +16.09% |
| September | $19.18 | $27.01 | $18.59 | $24.7548 | $44.35M | +29.07% |
| October | $24.75 | $25.69 | $22.44 | $24.8378 | $8.88M | +0.35% |
Every day of 2026
| Date | Open | High | Low | Close | Volume | Market cap | Change |
|---|---|---|---|---|---|---|---|
| 2026-10-10 | $24.2379 | $25.037 | $24.2027 | $24.8378 | $1.79M | $248.38M | +2.56% |
| 2026-10-09 | $23.5362 | $24.4822 | $23.5243 | $24.2178 | $1.66M | $242.18M | +3.50% |
| 2026-10-08 | $23.28 | $24.12 | $22.44 | $23.3989 | $857.51K | — | +1.74% |
| 2026-10-07 | $23.50 | $24.28 | $22.75 | $22.999 | $1.34M | — | -5.51% |
| 2026-10-06 | $25.05 | $25.05 | $24.18 | $24.3404 | $218.29K | — | -1.60% |
| 2026-10-05 | $25.05 | $25.59 | $24.7362 | $24.7362 | $498.37K | — | -0.96% |
| 2026-10-04 | $24.98 | $25.63 | $24.75 | $24.9751 | $548.47K | — | -0.81% |
| 2026-10-03 | $25.40 | $25.69 | $24.73 | $25.1795 | $855.77K | — | +3.54% |
| 2026-10-02 | $23.91 | $24.86 | $23.43 | $24.3187 | $408.13K | — | +0.66% |
| 2026-10-01 | $24.75 | $24.89 | $23.57 | $24.1589 | $703.96K | — | -2.41% |
| 2026-09-30 | $24.80 | $27.01 | $24.39 | $24.7548 | $845.80K | — | -0.93% |
| 2026-09-29 | $24.59 | $27.01 | $24.51 | $24.9871 | $4.00M | — | +6.19% |
| 2026-09-28 | $24.47 | $24.55 | $22.84 | $23.5304 | $427.94K | — | -1.69% |
| 2026-09-27 | $23.90 | $24.55 | $22.84 | $23.9339 | $1.77M | — | +0.19% |
| 2026-09-26 | $24.41 | $25.33 | $23.68 | $23.8873 | $2.56M | — | -2.15% |
| 2026-09-25 | $23.85 | $24.51 | $23.21 | $24.4112 | $1.15M | — | +2.20% |
| 2026-09-24 | $23.79 | $24.47 | $22.04 | $23.8853 | $2.66M | — | +9.50% |
| 2026-09-23 | $23.30 | $23.47 | $21.59 | $21.8139 | $578.31K | — | -2.18% |
| 2026-09-22 | $22.70 | $23.48 | $21.81 | $22.3011 | $3.11M | — | -1.73% |
| 2026-09-21 | $22.28 | $23.02 | $21.99 | $22.6928 | $2.00M | — | +1.77% |
| 2026-09-20 | $20.94 | $22.98 | $20.72 | $22.2979 | $3.87M | — | +5.91% |
| 2026-09-19 | $21.68 | $21.97 | $20.53 | $21.0539 | $2.86M | — | -2.29% |
| 2026-09-18 | $20.57 | $21.84 | $20.41 | $21.5477 | $3.86M | — | +10.58% |
| 2026-09-17 | $19.29 | $19.60 | $19.02 | $19.4865 | $106.04K | — | +0.85% |
| 2026-09-16 | $18.87 | $19.41 | $18.66 | $19.3232 | $1.93M | — | +2.51% |
| 2026-09-15 | $19.18 | $19.40 | $18.59 | $18.8501 | $610.01K | — | -2.42% |
| 2026-09-14 | $19.43 | $19.85 | $19.02 | $19.3182 | $772.51K | — | -0.62% |
| 2026-09-13 | $19.76 | $19.91 | $19.25 | $19.4391 | $658.87K | — | -2.16% |
| 2026-09-12 | $20.29 | $20.32 | $19.66 | $19.8687 | $794.18K | — | -1.69% |
| 2026-09-11 | $20.30 | $20.61 | $19.83 | $20.2107 | $1.53M | — | -0.22% |
| 2026-09-10 | $20.02 | $20.85 | $19.72 | $20.2556 | $1.63M | — | +1.12% |
| 2026-09-09 | $20.30 | $20.37 | $19.58 | $20.0321 | $757.49K | — | -2.43% |
| 2026-09-08 | $21.24 | $21.25 | $20.11 | $20.5308 | $966.32K | — | -3.07% |
| 2026-09-07 | $20.77 | $21.62 | $20.75 | $21.1816 | $842.14K | — | +1.41% |
| 2026-09-06 | $21.08 | $21.35 | $20.70 | $20.8877 | $1.12M | — | +3.32% |
| 2026-09-05 | $19.51 | $20.70 | $19.47 | $20.2167 | $210.57K | — | +2.38% |
| 2026-09-04 | $20.01 | $20.35 | $19.38 | $19.7468 | $415.45K | — | -0.58% |
| 2026-09-03 | $20.13 | $20.38 | $19.38 | $19.8624 | $1.10M | — | +3.25% |
| 2026-09-02 | $19.01 | $19.27 | $18.72 | $19.2378 | $150.37K | — | +0.73% |
| 2026-09-01 | $19.18 | $19.32 | $18.72 | $19.0987 | $1.06M | — | -0.59% |
| 2026-08-31 | $18.86 | $19.58 | $18.81 | $19.2125 | $2.56M | — | +6.43% |
| 2026-08-30 | $18.38 | $18.55 | $17.82 | $18.0521 | $196.68K | — | -1.63% |
| 2026-08-29 | $18.38 | $18.54 | $18.18 | $18.3502 | $534.30K | — | +0.31% |
| 2026-08-28 | $19.38 | $19.82 | $17.61 | $18.2941 | $1.20M | — | -5.72% |
| 2026-08-27 | $19.60 | $19.76 | $19.17 | $19.4043 | $165.28K | — | -0.69% |
| 2026-08-26 | $19.12 | $19.72 | $18.99 | $19.5392 | $1.05M | — | +2.18% |
| 2026-08-25 | $19.63 | $19.73 | $18.89 | $19.1216 | $1.07M | — | -2.56% |
| 2026-08-24 | $19.89 | $20.12 | $19.38 | $19.6245 | $1.05M | — | -5.38% |
| 2026-08-23 | $19.73 | $21.72 | $19.22 | $20.7406 | $386.65K | — | +5.06% |
| 2026-08-22 | $20.12 | $20.89 | $19.21 | $19.7418 | $356.36K | — | +0.62% |
| 2026-08-21 | $19.44 | $20.84 | $19.07 | $19.6198 | $2.23M | — | +4.20% |
| 2026-08-20 | $18.17 | $19.54 | $18.07 | $18.8284 | $396.71K | — | +3.73% |
| 2026-08-19 | $17.51 | $18.71 | $17.47 | $18.1515 | $464.32K | — | +2.46% |
| 2026-08-18 | $17.25 | $18.56 | $17.16 | $17.7165 | $1.84M | — | +1.90% |
| 2026-08-17 | $16.60 | $18.50 | $16.36 | $17.3865 | $6.94M | — | +8.35% |
| 2026-08-16 | $16.25 | $16.32 | $16.00 | $16.0464 | $94.74K | — | -1.22% |
| 2026-08-15 | $16.15 | $16.35 | $16.09 | $16.2445 | $647.91K | — | +0.54% |
| 2026-08-14 | $16.09 | $16.26 | $15.96 | $16.1566 | $414.64K | — | +0.26% |
| 2026-08-13 | $16.10 | $16.34 | $15.87 | $16.1145 | $757.90K | — | -0.40% |
| 2026-08-12 | $16.20 | $16.48 | $15.92 | $16.1785 | $732.53K | — | -0.34% |
| 2026-08-11 | $16.31 | $16.42 | $16.15 | $16.2331 | $499.23K | — | -0.64% |
| 2026-08-10 | $16.56 | $16.68 | $16.31 | $16.338 | $591.38K | — | -1.62% |
| 2026-08-09 | $16.69 | $16.79 | $16.52 | $16.6076 | $945.69K | — | -0.50% |
| 2026-08-08 | $16.78 | $16.79 | $16.57 | $16.6905 | $588.36K | — | -0.43% |
| 2026-08-07 | $16.53 | $17.18 | $16.45 | $16.7628 | $1.47M | — | +1.89% |
| 2026-08-06 | $16.34 | $16.61 | $16.12 | $16.4511 | $612.13K | — | +0.94% |
| 2026-08-05 | $16.33 | $16.55 | $16.09 | $16.298 | $1.17M | — | -0.43% |
| 2026-08-04 | $16.61 | $16.73 | $16.31 | $16.3682 | $794.64K | — | -1.42% |
| 2026-08-03 | $16.46 | $16.97 | $16.32 | $16.6036 | $942.93K | — | +1.21% |
| 2026-08-02 | $16.51 | $16.61 | $16.33 | $16.4048 | $711.49K | — | -0.23% |
| 2026-08-01 | $16.55 | $16.69 | $16.36 | $16.4422 | $699.65K | — | -0.57% |
| 2026-07-31 | $16.56 | $16.69 | $16.43 | $16.5359 | $560.61K | — | -0.16% |
| 2026-07-30 | $16.55 | $16.75 | $16.39 | $16.563 | $864.06K | — | +0.03% |
| 2026-07-29 | $16.43 | $16.73 | $16.22 | $16.5577 | $732.00K | — | +0.77% |
| 2026-07-28 | $16.73 | $16.75 | $15.88 | $16.4311 | $714.67K | — | -1.71% |
| 2026-07-27 | $16.75 | $16.94 | $16.47 | $16.717 | $902.84K | — | -4.53% |
| 2026-07-26 | $17.32 | $17.61 | $17.29 | $17.5105 | $146.37K | — | +0.59% |
| 2026-07-25 | $17.35 | $17.50 | $17.16 | $17.4082 | $446.65K | — | +0.64% |
| 2026-07-24 | $17.22 | $17.50 | $17.03 | $17.2977 | $751.67K | — | +0.50% |
| 2026-07-23 | $17.56 | $17.78 | $16.97 | $17.2114 | $1.46M | — | -1.70% |
| 2026-07-22 | $17.33 | $17.57 | $17.10 | $17.5084 | $855.91K | — | +0.71% |
| 2026-07-21 | $17.31 | $17.52 | $16.99 | $17.3843 | $851.91K | — | +1.39% |
| 2026-07-20 | $17.02 | $17.51 | $16.74 | $17.1463 | $1.45M | — | +0.88% |
| 2026-07-19 | $17.16 | $17.32 | $16.57 | $16.9967 | $1.27M | — | -1.64% |
| 2026-07-18 | $17.01 | $17.58 | $16.95 | $17.2806 | $561.62K | — | +0.45% |
| 2026-07-17 | $17.14 | $17.47 | $16.89 | $17.2034 | $792.34K | — | +0.06% |
| 2026-07-16 | $17.46 | $17.57 | $16.88 | $17.1925 | $1.13M | — | -0.79% |
| 2026-07-15 | $16.96 | $17.58 | $16.80 | $17.3289 | $1.83M | — | +1.68% |
| 2026-07-14 | $17.06 | $17.21 | $16.82 | $17.0424 | $934.91K | — | +3.34% |
| 2026-07-13 | $16.95 | $17.17 | $16.39 | $16.491 | $177.80K | — | -2.09% |
| 2026-07-12 | $17.00 | $17.31 | $16.63 | $16.8436 | $857.90K | — | -1.05% |
| 2026-07-11 | $17.09 | $17.51 | $16.86 | $17.0218 | $1.28M | — | +0.19% |
| 2026-07-10 | $16.94 | $17.18 | $16.78 | $16.9893 | $608.64K | — | +0.22% |
| 2026-07-09 | $16.91 | $17.32 | $16.79 | $16.9525 | $1.03M | — | +0.20% |
| 2026-07-08 | $17.09 | $17.28 | $16.67 | $16.9187 | $861.86K | — | -1.04% |
| 2026-07-07 | $17.43 | $17.60 | $16.86 | $17.0967 | $1.49M | — | -1.98% |
| 2026-07-06 | $17.60 | $17.80 | $17.09 | $17.4426 | $1.56M | — | +2.80% |
| 2026-07-05 | $17.17 | $17.17 | $16.68 | $16.9676 | $147.96K | — | +0.23% |
| 2026-07-04 | $17.17 | $17.50 | $16.65 | $16.928 | $759.40K | — | -1.01% |
| 2026-07-03 | $16.72 | $17.27 | $16.61 | $17.10 | $1.61M | — | +6.15% |
| 2026-07-02 | $15.63 | $16.25 | $15.42 | $16.1086 | $347.47K | — | +1.69% |
| 2026-07-01 | $15.72 | $16.10 | $15.42 | $15.8405 | $1.72M | — | +4.14% |
| 2026-06-30 | $15.73 | $15.87 | $15.19 | $15.2104 | $158.94K | — | -2.63% |
| 2026-06-29 | $15.80 | $16.01 | $15.33 | $15.6206 | $1.05M | — | -0.91% |
| 2026-06-28 | $15.66 | $16.01 | $15.47 | $15.7642 | $1.75M | — | +0.46% |
| 2026-06-27 | $16.23 | $16.27 | $15.58 | $15.6916 | $871.86K | — | -3.05% |
| 2026-06-26 | $15.61 | $16.42 | $15.46 | $16.1849 | $1.42M | — | +3.55% |
| 2026-06-25 | $16.67 | $16.98 | $14.95 | $15.6306 | $1.29M | — | -6.20% |
| 2026-06-24 | $17.01 | $17.09 | $16.19 | $16.6638 | $193.42K | — | -2.07% |
| 2026-06-23 | $17.59 | $17.76 | $16.80 | $17.0166 | $152.12K | — | -1.47% |
| 2026-06-22 | $18.22 | $18.41 | $16.85 | $17.2706 | $1.01M | — | -2.35% |
| 2026-06-21 | $17.93 | $18.34 | $17.64 | $17.6854 | $133.16K | — | -2.43% |
| 2026-06-20 | $17.82 | $18.27 | $17.56 | $18.1262 | $897.02K | — | +1.34% |
| 2026-06-19 | $17.68 | $18.30 | $17.52 | $17.8872 | $969.97K | — | +1.29% |
| 2026-06-18 | $17.09 | $17.78 | $17.05 | $17.6593 | $1.13M | — | +0.12% |
| 2026-06-17 | $17.69 | $19.01 | $17.36 | $17.6382 | $257.76K | — | -1.58% |
| 2026-06-16 | $17.65 | $18.93 | $17.56 | $17.922 | $1.63M | — | +0.82% |
| 2026-06-15 | $18.44 | $18.55 | $17.55 | $17.7754 | $1.62M | — | -2.56% |
| 2026-06-14 | $17.30 | $18.48 | $17.21 | $18.2426 | $1.28M | — | +4.70% |
| 2026-06-13 | $17.64 | $17.79 | $17.19 | $17.4231 | $1.03M | — | -0.54% |
| 2026-06-12 | $17.62 | $17.84 | $17.21 | $17.5184 | $1.01M | — | -1.00% |
| 2026-06-11 | $17.79 | $18.12 | $17.50 | $17.696 | $980.61K | — | -0.04% |
| 2026-06-10 | $18.11 | $18.29 | $17.56 | $17.7033 | $923.67K | — | -5.41% |
| 2026-06-09 | $18.17 | $19.00 | $17.51 | $18.7159 | $343.41K | — | +4.73% |
| 2026-06-08 | $16.97 | $18.86 | $16.97 | $17.8714 | $4.89M | — | +6.87% |
| 2026-06-07 | $16.27 | $16.77 | $15.96 | $16.7233 | $1.13M | — | +2.64% |
| 2026-06-06 | $15.93 | $16.51 | $15.80 | $16.2932 | $1.06M | — | +2.16% |
| 2026-06-05 | $16.11 | $16.63 | $15.20 | $15.9485 | $1.72M | — | -6.10% |
| 2026-06-04 | $17.73 | $18.29 | $16.77 | $16.985 | $488.44K | — | -3.19% |
| 2026-06-03 | $17.69 | $18.39 | $16.75 | $17.5452 | $2.77M | — | -0.42% |
| 2026-06-02 | $17.57 | $18.34 | $16.95 | $17.6192 | $2.83M | — | -0.72% |
| 2026-06-01 | $17.79 | $18.12 | $17.08 | $17.7471 | $1.49M | — | -3.84% |
| 2026-05-31 | $18.29 | $18.80 | $18.10 | $18.4566 | $178.61K | — | +0.82% |
| 2026-05-30 | $18.29 | $18.79 | $18.22 | $18.3069 | $1.02M | — | +3.89% |
| 2026-05-29 | $17.68 | $17.94 | $17.37 | $17.6212 | $178.56K | — | -0.40% |
| 2026-05-28 | $18.06 | $18.26 | $16.87 | $17.6913 | $1.23M | — | -0.29% |
| 2026-05-27 | $19.03 | $19.20 | $16.91 | $17.743 | $4.50M | — | -6.73% |
| 2026-05-26 | $19.13 | $19.34 | $18.77 | $19.0237 | $1.08M | — | -1.57% |
| 2026-05-25 | $20.06 | $20.44 | $18.82 | $19.3271 | $1.18M | — | -2.16% |
| 2026-05-24 | $19.94 | $20.44 | $18.81 | $19.7547 | $2.26M | — | -1.17% |
| 2026-05-23 | $20.01 | $20.45 | $19.71 | $19.9877 | $1.48M | — | +0.18% |
| 2026-05-22 | $22.24 | $22.34 | $19.35 | $19.9512 | $4.71M | — | -11.11% |
| 2026-05-21 | $22.72 | $22.96 | $22.24 | $22.4456 | $1.10M | — | -1.07% |
| 2026-05-20 | $22.96 | $23.25 | $22.50 | $22.6893 | $881.68K | — | -0.92% |
| 2026-05-19 | $23.16 | $24.04 | $22.42 | $22.8999 | $2.78M | — | +5.91% |
| 2026-05-18 | $21.18 | $21.66 | $20.87 | $21.6228 | $231.56K | — | +2.73% |
| 2026-05-17 | $21.71 | $21.81 | $20.65 | $21.0473 | $1.64M | — | -2.86% |
| 2026-05-16 | $21.51 | $21.97 | $21.36 | $21.668 | $695.40K | — | -0.24% |
| 2026-05-15 | $22.15 | $22.33 | $21.23 | $21.7207 | $1.33M | — | -3.00% |
| 2026-05-14 | $22.91 | $23.08 | $22.05 | $22.3914 | $1.42M | — | -1.96% |
| 2026-05-13 | $22.66 | $23.02 | $22.27 | $22.8402 | $861.94K | — | -3.29% |
| 2026-05-12 | $23.84 | $24.95 | $23.36 | $23.6161 | $361.99K | — | -0.21% |
| 2026-05-11 | $24.14 | $24.94 | $23.55 | $23.6653 | $2.11M | — | +1.75% |
| 2026-05-10 | $22.93 | $23.56 | $22.70 | $23.2588 | $173.49K | — | +0.80% |
| 2026-05-09 | $22.66 | $23.38 | $22.58 | $23.0734 | $728.74K | — | +0.73% |
| 2026-05-08 | $22.92 | $23.22 | $21.69 | $22.9051 | $2.11M | — | +2.05% |
| 2026-05-07 | $23.49 | $23.55 | $21.65 | $22.4452 | $4.59M | — | -4.42% |
| 2026-05-06 | $23.66 | $23.80 | $23.12 | $23.484 | $2.75M | — | -0.58% |
| 2026-05-05 | $23.75 | $24.33 | $23.42 | $23.6214 | $1.17M | — | -0.62% |
| 2026-05-04 | $23.64 | $25.47 | $23.04 | $23.7681 | $3.61M | — | +4.94% |
| 2026-05-03 | $23.06 | $23.28 | $22.62 | $22.6482 | $139.76K | — | -1.27% |
| 2026-05-02 | $22.82 | $23.27 | $22.70 | $22.9384 | $899.32K | — | -3.66% |
| 2026-05-01 | $23.60 | $25.32 | $23.48 | $23.8102 | $433.58K | — | -0.46% |
| 2026-04-30 | $23.53 | $25.24 | $23.42 | $23.9191 | $1.64M | — | +1.32% |
| 2026-04-29 | $23.50 | $24.30 | $23.16 | $23.6067 | $3.06M | — | +0.01% |
| 2026-04-28 | $23.06 | $23.89 | $22.86 | $23.6051 | $1.48M | — | +2.04% |
| 2026-04-27 | $22.26 | $23.51 | $22.05 | $23.1338 | $2.18M | — | +3.48% |
| 2026-04-26 | $21.75 | $23.84 | $21.60 | $22.3565 | $1.29M | — | +2.86% |
| 2026-04-25 | $22.70 | $22.88 | $21.70 | $21.735 | $170.16K | — | -2.70% |
| 2026-04-24 | $23.29 | $23.30 | $22.05 | $22.3393 | $1.11M | — | -4.25% |
| 2026-04-23 | $23.45 | $23.75 | $22.93 | $23.3303 | $1.82M | — | +0.45% |
| 2026-04-22 | $23.10 | $23.80 | $22.54 | $23.2255 | $1.29M | — | +1.79% |
| 2026-04-21 | $23.08 | $23.63 | $22.24 | $22.8175 | $1.98M | — | -10.76% |
| 2026-04-20 | $24.35 | $25.89 | $24.08 | $25.57 | $755.75K | — | +4.46% |
| 2026-04-19 | $24.92 | $25.27 | $24.08 | $24.4792 | $2.45M | — | -3.05% |
| 2026-04-18 | $26.23 | $29.67 | $25.17 | $25.2498 | $3.21M | — | -4.04% |
| 2026-04-17 | $25.53 | $29.78 | $25.07 | $26.3122 | $4.60M | — | +11.97% |
| 2026-04-16 | $22.75 | $23.75 | $22.39 | $23.4988 | $721.93K | — | +2.03% |
| 2026-04-15 | $22.55 | $23.27 | $22.36 | $23.0321 | $2.13M | — | +7.21% |
| 2026-04-14 | $20.95 | $22.96 | $20.52 | $21.4822 | $858.88K | — | +2.15% |
| 2026-04-13 | $20.45 | $22.90 | $20.37 | $21.0304 | $2.65M | — | +2.71% |
| 2026-04-12 | $20.18 | $21.03 | $19.54 | $20.4753 | $2.52M | — | +1.42% |
| 2026-04-11 | $20.09 | $21.05 | $19.69 | $20.1878 | $1.91M | — | -0.09% |
| 2026-04-10 | $19.32 | $23.20 | $19.06 | $20.2068 | $6.77M | — | +4.61% |
| 2026-04-09 | $18.18 | $19.46 | $17.77 | $19.316 | $1.18M | — | +5.77% |
| 2026-04-08 | $17.48 | $19.59 | $17.27 | $18.2624 | $3.57M | — | +4.88% |
| 2026-04-07 | $16.74 | $17.50 | $16.38 | $17.4124 | $237.52K | — | +4.74% |
| 2026-04-06 | $16.82 | $17.08 | $16.38 | $16.6246 | $1.27M | — | -1.40% |
| 2026-04-05 | $16.57 | $17.06 | $16.48 | $16.8599 | $684.80K | — | +0.96% |
| 2026-04-04 | $16.84 | $16.91 | $16.55 | $16.7003 | $494.61K | — | -0.90% |
| 2026-04-03 | $16.67 | $17.00 | $16.50 | $16.8514 | $557.10K | — | +0.89% |
| 2026-04-02 | $16.42 | $17.01 | $16.24 | $16.7031 | $1.40M | — | +0.01% |
| 2026-04-01 | $17.66 | $17.67 | $16.39 | $16.7017 | $1.26M | — | -5.43% |
| 2026-03-31 | $17.45 | $17.90 | $17.26 | $17.6606 | $269.68K | — | +1.27% |
| 2026-03-30 | $17.54 | $17.89 | $17.14 | $17.439 | $1.21M | — | -1.24% |
| 2026-03-29 | $17.99 | $18.42 | $17.52 | $17.6583 | $938.19K | — | -2.78% |
| 2026-03-28 | $18.38 | $18.78 | $18.1627 | $18.1627 | $497.87K | — | -1.69% |
| 2026-03-27 | $18.29 | $18.88 | $18.16 | $18.4753 | $727.28K | — | -1.20% |
| 2026-03-26 | $19.58 | $19.58 | $18.63 | $18.6992 | $399.13K | — | -4.51% |
| 2026-03-25 | $19.63 | $19.83 | $19.48 | $19.5818 | $186.47K | — | -0.08% |
| 2026-03-24 | $19.20 | $19.69 | $18.93 | $19.5982 | $511.76K | — | +2.22% |
| 2026-03-23 | $18.96 | $19.33 | $18.93 | $19.1734 | $1.19M | — | +2.62% |
| 2026-03-22 | $18.74 | $19.31 | $18.25 | $18.6841 | $804.18K | — | -0.55% |
| 2026-03-21 | $19.03 | $19.55 | $18.72 | $18.788 | $466.22K | — | -1.89% |
| 2026-03-20 | $19.07 | $19.55 | $18.81 | $19.1498 | $648.77K | — | +0.21% |
| 2026-03-19 | $18.53 | $19.52 | $18.40 | $19.109 | $945.89K | — | +2.25% |
| 2026-03-18 | $18.73 | $19.00 | $18.24 | $18.6889 | $882.48K | — | -1.50% |
| 2026-03-17 | $19.40 | $19.52 | $18.57 | $18.9732 | $1.11M | — | -2.54% |
| 2026-03-16 | $19.11 | $19.73 | $18.79 | $19.4676 | $1.00M | — | +1.21% |
| 2026-03-15 | $18.48 | $19.68 | $18.45 | $19.234 | $1.68M | — | +3.98% |
| 2026-03-14 | $18.53 | $18.80 | $18.34 | $18.4969 | $691.98K | — | -0.07% |
| 2026-03-13 | $17.87 | $19.42 | $17.81 | $18.5099 | $1.69M | — | +3.60% |
| 2026-03-12 | $18.46 | $18.51 | $17.56 | $17.8667 | $906.43K | — | -3.20% |
| 2026-03-11 | $16.65 | $19.67 | $16.53 | $18.4573 | $4.83M | — | +10.89% |
| 2026-03-10 | $16.57 | $17.02 | $16.55 | $16.6451 | $313.67K | — | -0.84% |
| 2026-03-09 | $16.73 | $17.01 | $16.50 | $16.7854 | $1.07M | — | +0.40% |
| 2026-03-08 | $17.21 | $17.26 | $16.40 | $16.7191 | $915.71K | — | -2.92% |
| 2026-03-07 | $17.41 | $17.67 | $17.06 | $17.2219 | $142.31K | — | -1.02% |
| 2026-03-06 | $17.56 | $17.73 | $17.28 | $17.3996 | $588.89K | — | -2.36% |
| 2026-03-05 | $17.92 | $18.25 | $17.43 | $17.8197 | $911.30K | — | -1.10% |
| 2026-03-04 | $17.25 | $18.49 | $17.23 | $18.0177 | $887.20K | — | +4.53% |
| 2026-03-03 | $17.57 | $17.59 | $17.00 | $17.2366 | $226.90K | — | -1.33% |
| 2026-03-02 | $17.63 | $18.43 | $17.4683 | $17.4683 | $957.86K | — | -0.82% |
| 2026-03-01 | $18.12 | $18.72 | $17.22 | $17.6134 | $280.17K | — | -2.36% |
| 2026-02-28 | $17.61 | $18.72 | $17.31 | $18.0389 | $867.58K | — | -2.34% |
| 2026-02-27 | $18.81 | $19.51 | $18.18 | $18.4714 | $409.89K | — | -1.34% |
| 2026-02-26 | $18.54 | $19.50 | $18.24 | $18.7225 | $2.48M | — | +0.85% |
| 2026-02-25 | $17.78 | $19.30 | $17.74 | $18.5642 | $1.36M | — | +4.39% |
| 2026-02-24 | $17.26 | $18.12 | $16.90 | $17.7835 | $424.89K | — | +3.07% |
| 2026-02-23 | $17.63 | $18.10 | $16.91 | $17.2534 | $472.32K | — | -1.71% |
| 2026-02-22 | $18.03 | $18.43 | $17.27 | $17.5541 | $1.14M | — | -1.10% |
| 2026-02-21 | $18.26 | $18.41 | $17.29 | $17.7491 | $1.07M | — | -3.07% |
| 2026-02-20 | $18.08 | $18.45 | $17.77 | $18.3106 | $1.07M | — | +0.86% |
| 2026-02-19 | $17.81 | $18.33 | $17.64 | $18.1546 | $1.04M | — | +2.09% |
| 2026-02-18 | $19.06 | $19.10 | $17.59 | $17.7838 | $2.04M | — | -6.86% |
| 2026-02-17 | $19.79 | $20.03 | $19.06 | $19.0927 | $650.42K | — | -2.83% |
| 2026-02-16 | $20.65 | $20.67 | $19.44 | $19.6495 | $1.74M | — | -4.80% |
| 2026-02-15 | $20.43 | $24.66 | $19.84 | $20.6411 | $6.28M | — | +1.03% |
| 2026-02-14 | $20.93 | $22.81 | $19.68 | $20.4314 | $5.61M | — | -1.39% |
| 2026-02-13 | $16.28 | $23.97 | $15.87 | $20.7192 | $17.53M | — | +27.30% |
| 2026-02-12 | $15.88 | $16.28 | $15.19 | $16.2761 | $463.99K | — | +3.30% |
| 2026-02-11 | $16.30 | $16.57 | $15.60 | $15.7564 | $905.50K | — | -2.66% |
| 2026-02-10 | $16.89 | $17.02 | $16.1868 | $16.1868 | $352.10K | — | -2.87% |
| 2026-02-09 | $16.70 | $17.06 | $16.28 | $16.6646 | $1.12M | — | -0.82% |
| 2026-02-08 | $17.21 | $17.27 | $16.28 | $16.8029 | $1.21M | — | -3.25% |
| 2026-02-07 | $17.37 | $17.73 | $17.13 | $17.3673 | $1.49M | — | -0.90% |
| 2026-02-06 | $16.43 | $17.90 | $14.73 | $17.5249 | $2.03M | — | +6.95% |
| 2026-02-05 | $19.49 | $19.65 | $16.20 | $16.3857 | $1.21M | — | -15.96% |
| 2026-02-04 | $19.86 | $20.30 | $19.04 | $19.4986 | $627.33K | — | -0.65% |
| 2026-02-03 | $20.14 | $20.50 | $18.92 | $19.6254 | $3.93M | — | -1.72% |
| 2026-02-02 | $20.23 | $20.58 | $19.48 | $19.9688 | $3.04M | — | +4.54% |
| 2026-02-01 | $19.78 | $20.18 | $18.70 | $19.1018 | $450.40K | — | -2.38% |
| 2026-01-31 | $20.43 | $20.58 | $18.01 | $19.5674 | $3.75M | — | -11.13% |
| 2026-01-30 | $22.73 | $22.79 | $21.70 | $22.0184 | $605.66K | — | -1.69% |
| 2026-01-29 | $22.27 | $22.84 | $21.82 | $22.3962 | $2.83M | — | -6.99% |
| 2026-01-28 | $23.88 | $24.20 | $23.54 | $24.079 | $387.33K | — | +1.04% |
| 2026-01-27 | $23.63 | $24.17 | $23.42 | $23.8308 | $1.52M | — | +0.32% |
| 2026-01-26 | $23.59 | $24.08 | $23.21 | $23.7541 | $1.47M | — | +0.46% |
| 2026-01-25 | $23.88 | $24.92 | $22.95 | $23.6459 | $2.16M | — | -1.54% |
| 2026-01-24 | $23.95 | $24.91 | $23.78 | $24.0156 | $2.68M | — | -0.32% |
| 2026-01-23 | $24.29 | $24.90 | $23.73 | $24.0937 | $1.31M | — | -0.15% |
| 2026-01-22 | $23.95 | $24.90 | $23.74 | $24.13 | $2.53M | — | +0.24% |
| 2026-01-21 | $24.59 | $24.66 | $23.70 | $24.0729 | $3.01M | — | -1.51% |
| 2026-01-20 | $24.58 | $24.99 | $23.93 | $24.4412 | $2.13M | — | -4.71% |
| 2026-01-19 | $25.86 | $25.86 | $23.54 | $25.6494 | $583.74K | — | +0.93% |
| 2026-01-18 | $26.50 | $26.78 | $23.57 | $25.4123 | $4.57M | — | -4.77% |
| 2026-01-17 | $27.28 | $27.38 | $26.34 | $26.6851 | $2.16M | — | -1.93% |
| 2026-01-16 | $26.00 | $27.42 | $25.95 | $27.2101 | $2.95M | — | +3.21% |
| 2026-01-15 | $26.54 | $26.86 | $25.92 | $26.3642 | $2.54M | — | -3.91% |
| 2026-01-14 | $27.03 | $27.97 | $26.80 | $27.4373 | $781.61K | — | +0.85% |
| 2026-01-13 | $26.05 | $27.30 | $25.97 | $27.2058 | $2.12M | — | +2.81% |
| 2026-01-12 | $26.11 | $26.72 | $25.81 | $26.4622 | $1.75M | — | +1.15% |
| 2026-01-11 | $26.42 | $26.71 | $25.71 | $26.1617 | $903.74K | — | -0.94% |
| 2026-01-10 | $26.93 | $27.73 | $26.34 | $26.4087 | $869.63K | — | -1.38% |
| 2026-01-09 | $27.12 | $27.72 | $26.53 | $26.7775 | $1.27M | — | -0.54% |
| 2026-01-08 | $26.91 | $27.65 | $26.47 | $26.9229 | $1.32M | — | +0.15% |
| 2026-01-07 | $27.63 | $27.78 | $26.51 | $26.8824 | $1.69M | — | -2.75% |
| 2026-01-06 | $27.00 | $27.78 | $26.43 | $27.643 | $1.14M | — | +2.01% |
| 2026-01-05 | $26.73 | $27.55 | $26.53 | $27.098 | $3.13M | — | +1.37% |
| 2026-01-04 | $26.68 | $27.05 | $26.21 | $26.7314 | $1.90M | — | +0.68% |
| 2026-01-03 | $26.12 | $26.5511 | $25.57 | $26.5511 | $1.28M | — | +2.01% |
| 2026-01-02 | $25.43 | $26.19 | $25.09 | $26.0269 | $2.32M | — | +2.13% |
| 2026-01-01 | $25.07 | $25.52 | $24.47 | $25.4834 | $1.57M | — | +1.65% |
Frequently asked questions
What was the Compound price on January 1, 2026?
COMP opened 2026-01-01 at $25.07 and closed that day at $25.4834.
What was the highest price of Compound in 2026?
The highest was $29.78 on 2026-04-17; the lowest was $14.73 on 2026-02-06.
How much did Compound change in 2026?
COMP has moved -0.93% in 2026, from $25.07 to $24.8378 (the year is not over).
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.