What historical data is shown for COMP?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
Compound (COMP) Historical Data
ETH
DeFi
Compound Historical Price Information — Daily COMP Open, High, Low, Close & Volume
$18.89
-1.56% 1D
Recently Viewed
1H+0.00%
1D-1.56%
1W-6.39%
1M+6.54%
Compound (COMP) has 90 days of daily open, high, low and close on file. Over that window COMP ranged $15.20 to $21.09, closed at $18.90 and is up 4.7% across the window.
Compound — Window Stats
90 daily bars · MEXCBars
90
Window high
$21.09
Window low
$15.20
First → last
+4.71%
Latest close
$18.90
vs live
-0.05%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
COMP Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $18.80 | $19.17 | $18.61 | $18.90 | +0.53% | $40,829 | $189.00M |
| Sep 15, 2026 | $19.57 | $19.68 | $18.59 | $18.80 | -3.93% | $53,362 | $188.00M |
| Sep 14, 2026 | $19.41 | $19.85 | $19.25 | $19.57 | +0.82% | $55,103 | $195.70M |
| Sep 13, 2026 | $20.08 | $20.23 | $19.32 | $19.41 | -3.34% | $55,529 | $194.10M |
| Sep 12, 2026 | $20.07 | $20.36 | $19.90 | $20.08 | +0.05% | $57,549 | $200.80M |
| Sep 11, 2026 | $20.15 | $20.82 | $19.73 | $20.07 | -0.40% | $170,290 | $200.70M |
| Sep 10, 2026 | $20.12 | $20.62 | $19.59 | $20.15 | +0.15% | $78,181 | $201.50M |
| Sep 9, 2026 | $20.85 | $20.89 | $19.77 | $20.12 | -3.50% | $57,749 | $201.20M |
| Sep 8, 2026 | $21.09 | $21.61 | $20.71 | $20.85 | -1.14% | $56,850 | $208.50M |
| Sep 7, 2026 | $21.07 | $21.57 | $20.70 | $21.09 | +0.09% | $60,359 | $210.90M |
| Sep 6, 2026 | $20.21 | $21.32 | $20.19 | $21.07 | +4.26% | $77,680 | $210.70M |
| Sep 5, 2026 | $19.50 | $20.69 | $19.47 | $20.21 | +3.64% | $57,785 | $202.10M |
| Sep 4, 2026 | $20.01 | $20.35 | $19.38 | $19.50 | -2.55% | $57,189 | $195.00M |
| Sep 3, 2026 | $19.25 | $21.05 | $19.16 | $20.01 | +3.95% | $75,465 | $200.10M |
| Sep 2, 2026 | $19.01 | $19.27 | $18.72 | $19.25 | +1.26% | $54,732 | $192.50M |
| Sep 1, 2026 | $19.18 | $19.57 | $18.90 | $19.01 | -0.89% | $56,371 | $190.10M |
| Aug 31, 2026 | $18.05 | $19.31 | $17.98 | $19.18 | +6.26% | $66,018 | $191.80M |
| Aug 30, 2026 | $18.38 | $18.55 | $17.84 | $18.05 | -1.80% | $88,966 | $180.50M |
| Aug 29, 2026 | $18.24 | $18.54 | $18.18 | $18.38 | +0.77% | $92,782 | $183.80M |
| Aug 28, 2026 | $19.40 | $20.01 | $17.56 | $18.24 | -5.98% | $147,113 | $182.40M |
| Aug 27, 2026 | $19.60 | $19.76 | $19.17 | $19.40 | -1.02% | $57,670 | $194.00M |
| Aug 26, 2026 | $19.12 | $19.74 | $18.97 | $19.60 | +2.51% | $62,720 | $196.00M |
| Aug 25, 2026 | $19.63 | $20.13 | $18.98 | $19.12 | -2.60% | $69,156 | $191.20M |
| Aug 24, 2026 | $20.73 | $20.73 | $19.42 | $19.63 | -5.31% | $58,933 | $196.30M |
| Aug 23, 2026 | $19.71 | $21.72 | $19.20 | $20.73 | +5.18% | $77,331 | $207.30M |
| Aug 22, 2026 | $20.12 | $20.89 | $19.26 | $19.71 | -2.04% | $68,688 | $197.10M |
| Aug 21, 2026 | $18.82 | $20.15 | $18.65 | $20.12 | +6.91% | $72,398 | $201.20M |
| Aug 20, 2026 | $18.17 | $19.51 | $18.09 | $18.82 | +3.58% | $104,933 | $188.20M |
| Aug 19, 2026 | $17.52 | $18.67 | $17.47 | $18.17 | +3.71% | $69,675 | $181.70M |
| Aug 18, 2026 | $17.73 | $18.08 | $17.18 | $17.52 | -1.18% | $60,782 | $175.20M |
| Aug 17, 2026 | $16.04 | $18.43 | $16.04 | $17.73 | +10.54% | $84,622 | $177.30M |
| Aug 16, 2026 | $16.25 | $16.32 | $16.00 | $16.04 | -1.29% | $54,764 | $160.40M |
| Aug 15, 2026 | $16.15 | $16.35 | $16.01 | $16.25 | +0.62% | $56,799 | $162.50M |
| Aug 14, 2026 | $16.22 | $16.26 | $15.86 | $16.15 | -0.43% | $56,785 | $161.50M |
| Aug 13, 2026 | $16.06 | $16.50 | $15.98 | $16.22 | +1.00% | $55,036 | $162.20M |
| Aug 12, 2026 | $16.31 | $16.38 | $15.92 | $16.06 | -1.53% | $54,044 | $160.60M |
| Aug 11, 2026 | $16.45 | $16.57 | $16.16 | $16.31 | -0.85% | $61,653 | $163.10M |
| Aug 10, 2026 | $16.55 | $16.86 | $16.44 | $16.45 | -0.60% | $52,476 | $164.50M |
| Aug 9, 2026 | $16.67 | $16.82 | $16.52 | $16.55 | -0.72% | $52,450 | $165.50M |
| Aug 8, 2026 | $16.73 | $16.83 | $16.62 | $16.67 | -0.36% | $52,549 | $166.70M |
| Aug 7, 2026 | $16.29 | $17.18 | $16.19 | $16.73 | +2.70% | $90,639 | $167.30M |
| Aug 6, 2026 | $16.35 | $16.52 | $16.12 | $16.29 | -0.37% | $196,581 | $162.90M |
| Aug 5, 2026 | $16.42 | $16.55 | $16.30 | $16.35 | -0.43% | $275,532 | $163.50M |
| Aug 4, 2026 | $16.46 | $17.00 | $16.42 | $16.42 | -0.24% | $53,794 | $164.20M |
| Aug 3, 2026 | $16.46 | $16.54 | $16.29 | $16.46 | +0.00% | $55,382 | $164.60M |
| Aug 2, 2026 | $16.50 | $16.67 | $16.40 | $16.46 | -0.24% | $53,560 | $164.60M |
| Aug 1, 2026 | $16.52 | $16.69 | $16.40 | $16.50 | -0.12% | $52,863 | $165.00M |
| Jul 31, 2026 | $16.58 | $16.76 | $16.44 | $16.52 | -0.36% | $58,735 | $165.20M |
| Jul 30, 2026 | $16.57 | $16.77 | $16.43 | $16.58 | +0.06% | $53,527 | $165.80M |
| Jul 29, 2026 | $16.43 | $16.69 | $15.85 | $16.57 | +0.85% | $57,381 | $165.70M |
| Jul 28, 2026 | $16.66 | $16.87 | $16.35 | $16.43 | -1.38% | $68,443 | $164.30M |
| Jul 27, 2026 | $17.52 | $17.56 | $16.56 | $16.66 | -4.91% | $62,723 | $166.60M |
| Jul 26, 2026 | $17.32 | $17.61 | $17.29 | $17.52 | +1.15% | $76,928 | $175.20M |
| Jul 25, 2026 | $17.20 | $17.49 | $17.15 | $17.32 | +0.70% | $66,480 | $173.20M |
| Jul 24, 2026 | $17.50 | $17.62 | $17.00 | $17.20 | -1.71% | $97,111 | $172.00M |
| Jul 23, 2026 | $17.45 | $17.67 | $17.14 | $17.50 | +0.29% | $55,983 | $175.00M |
| Jul 22, 2026 | $17.51 | $17.58 | $17.10 | $17.45 | -0.34% | $163,173 | $174.50M |
| Jul 21, 2026 | $16.86 | $17.56 | $16.76 | $17.51 | +3.86% | $127,800 | $175.10M |
| Jul 20, 2026 | $16.95 | $17.13 | $16.62 | $16.86 | -0.53% | $152,562 | $168.60M |
| Jul 19, 2026 | $17.38 | $17.45 | $16.91 | $16.95 | -2.47% | $61,210 | $169.50M |
| Jul 18, 2026 | $17.01 | $17.58 | $16.91 | $17.38 | +2.18% | $206,697 | $173.80M |
| Jul 17, 2026 | $17.14 | $17.44 | $16.89 | $17.01 | -0.76% | $88,562 | $170.10M |
| Jul 16, 2026 | $17.03 | $17.65 | $16.88 | $17.14 | +0.65% | $140,134 | $171.40M |
| Jul 15, 2026 | $17.18 | $17.21 | $16.80 | $17.03 | -0.87% | $99,602 | $170.30M |
| Jul 14, 2026 | $16.50 | $17.23 | $16.41 | $17.18 | +4.12% | $217,993 | $171.80M |
| Jul 13, 2026 | $16.95 | $17.17 | $16.39 | $16.50 | -2.65% | $98,140 | $165.00M |
| Jul 12, 2026 | $17.10 | $17.36 | $16.87 | $16.95 | -0.88% | $77,187 | $169.50M |
| Jul 11, 2026 | $16.85 | $17.49 | $16.79 | $17.10 | +1.48% | $56,307 | $171.00M |
| Jul 10, 2026 | $17.00 | $17.32 | $16.78 | $16.85 | -0.88% | $58,209 | $168.50M |
| Jul 9, 2026 | $16.82 | $17.20 | $16.68 | $17.00 | +1.07% | $117,177 | $170.00M |
| Jul 8, 2026 | $17.09 | $17.60 | $16.77 | $16.82 | -1.58% | $116,328 | $168.20M |
| Jul 7, 2026 | $17.46 | $17.62 | $17.00 | $17.09 | -2.12% | $150,272 | $170.90M |
| Jul 6, 2026 | $16.97 | $17.76 | $16.58 | $17.46 | +2.89% | $211,053 | $174.60M |
| Jul 5, 2026 | $17.17 | $17.17 | $16.68 | $16.97 | -1.16% | $78,870 | $169.70M |
| Jul 4, 2026 | $16.80 | $17.53 | $16.65 | $17.17 | +2.20% | $60,098 | $171.70M |
| Jul 3, 2026 | $16.10 | $17.22 | $16.01 | $16.80 | +4.35% | $181,191 | $168.00M |
| Jul 2, 2026 | $15.63 | $16.21 | $15.42 | $16.10 | +3.01% | $155,086 | $161.00M |
| Jul 1, 2026 | $15.20 | $15.88 | $14.99 | $15.63 | +2.83% | $58,435 | $156.30M |
| Jun 30, 2026 | $15.75 | $15.81 | $15.19 | $15.20 | -3.49% | $62,979 | $152.00M |
| Jun 29, 2026 | $15.66 | $16.05 | $15.50 | $15.75 | +0.57% | $69,730 | $157.50M |
| Jun 28, 2026 | $15.74 | $15.91 | $15.43 | $15.66 | -0.51% | $54,250 | $156.60M |
| Jun 27, 2026 | $16.08 | $16.46 | $15.65 | $15.74 | -2.11% | $64,873 | $157.40M |
| Jun 26, 2026 | $15.67 | $16.18 | $15.02 | $16.08 | +2.62% | $73,064 | $160.80M |
| Jun 25, 2026 | $16.67 | $16.98 | $14.85 | $15.67 | -6.00% | $106,239 | $156.70M |
| Jun 24, 2026 | $17.01 | $17.09 | $16.21 | $16.67 | -2.00% | $62,554 | $166.70M |
| Jun 23, 2026 | $17.59 | $17.78 | $16.80 | $17.01 | -3.30% | $62,562 | $170.10M |
| Jun 22, 2026 | $17.69 | $18.49 | $17.50 | $17.59 | -0.57% | $76,736 | $175.90M |
| Jun 21, 2026 | $17.94 | $18.36 | $17.64 | $17.69 | -1.39% | $63,272 | $176.90M |
| Jun 20, 2026 | $18.05 | $18.07 | $17.52 | $17.94 | -0.61% | $91,282 | $179.40M |
| Jun 19, 2026 | $17.67 | $18.30 | $17.21 | $18.05 | — | $66,373 | $180.50M |
Compound Historical Data FAQ
Window highs, lows, best/worst days and volume for CompoundWhat is the all-time high for COMP?
Compound's record price is about $854.45. It currently trades at $18.89, roughly 97.8% below that peak. The all-time low on record is $14.86. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the COMP market cap?
Compound has a market capitalisation of about $189.14M, on roughly $9.84M of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did COMP change over this window?
Across 90 daily candles, close-to-close moved up 4.71%.
What were COMP's high and low in this window?
In this sample, the highest trade print is about $21.72 (Aug 23, 2026) and the lowest about $14.85 (Jun 25, 2026).
What were COMP's best and worst days in this window?
Best close-to-close day was about +10.54% (Aug 17, 2026); worst was -6.00% (Jun 25, 2026).