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
$20.08
+0.85% 1D
Recently Viewed
1H+1.11%
1D+0.85%
1W-5.86%
1M-19.87%
Compound (COMP) has 90 days of daily open, high, low and close on file. Over that window COMP ranged $16.04 to $25.88, closed at $19.98 and is up 19.4% across the window.
Compound — Window Stats
90 daily bars · MEXCBars
90
Window high
$25.88
Window low
$16.04
First → last
+19.43%
Latest close
$19.98
vs live
+0.50%
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 |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $19.98 | $20.08 | $19.45 | $19.98 | +0.00% | $14,727 | $199.80M |
| Nov 3, 2026 | $20.02 | $20.25 | $18.92 | $19.98 | -0.20% | $67,125 | $199.80M |
| Nov 2, 2026 | $20.43 | $20.57 | $19.76 | $20.02 | -2.01% | $56,901 | $200.20M |
| Nov 1, 2026 | $20.51 | $20.91 | $20.18 | $20.43 | -0.39% | $82,109 | $204.30M |
| Oct 31, 2026 | $20.54 | $20.93 | $20.16 | $20.51 | -0.15% | $67,209 | $205.10M |
| Oct 30, 2026 | $20.98 | $21.05 | $19.43 | $20.54 | -2.10% | $92,618 | $205.40M |
| Oct 29, 2026 | $21.66 | $21.97 | $20.74 | $20.98 | -3.14% | $72,304 | $209.80M |
| Oct 28, 2026 | $21.33 | $21.86 | $21.26 | $21.66 | +1.55% | $58,331 | $216.60M |
| Oct 27, 2026 | $22.31 | $22.42 | $21.21 | $21.33 | -4.39% | $80,280 | $213.30M |
| Oct 26, 2026 | $21.07 | $22.31 | $20.57 | $22.31 | +5.89% | $546,176 | $223.10M |
| Oct 25, 2026 | $23.85 | $24.85 | $20.36 | $21.07 | -11.66% | $297,101 | $210.70M |
| Oct 24, 2026 | $24.06 | $24.12 | $23.24 | $23.85 | -0.87% | $163,167 | $238.50M |
| Oct 23, 2026 | $24.47 | $24.95 | $23.98 | $24.06 | -1.68% | $167,694 | $240.60M |
| Oct 22, 2026 | $25.83 | $26.11 | $24.32 | $24.47 | -5.27% | $362,267 | $244.70M |
| Oct 21, 2026 | $25.88 | $26.50 | $25.20 | $25.83 | -0.19% | $127,827 | $258.30M |
| Oct 20, 2026 | $21.66 | $29.14 | $20.99 | $25.88 | +19.48% | $316,633 | $258.80M |
| Oct 19, 2026 | $21.30 | $21.79 | $21.27 | $21.66 | +1.69% | $54,353 | $216.60M |
| Oct 18, 2026 | $21.46 | $21.64 | $20.65 | $21.30 | -0.75% | $83,682 | $213.00M |
| Oct 17, 2026 | $22.26 | $22.28 | $21.12 | $21.46 | -3.59% | $60,133 | $214.60M |
| Oct 16, 2026 | $22.29 | $22.87 | $21.80 | $22.26 | -0.13% | $67,230 | $222.60M |
| Oct 15, 2026 | $22.77 | $22.83 | $21.33 | $22.29 | -2.11% | $136,023 | $222.90M |
| Oct 14, 2026 | $22.92 | $23.99 | $22.43 | $22.77 | -0.65% | $76,843 | $227.70M |
| Oct 13, 2026 | $23.40 | $24.04 | $22.66 | $22.92 | -2.05% | $87,246 | $229.20M |
| Oct 12, 2026 | $24.80 | $25.34 | $23.37 | $23.40 | -5.65% | $72,434 | $234.00M |
| Oct 11, 2026 | $24.83 | $25.15 | $24.39 | $24.80 | -0.12% | $60,752 | $248.00M |
| Oct 10, 2026 | $24.24 | $25.08 | $24.21 | $24.83 | +2.43% | $64,364 | $248.30M |
| Oct 9, 2026 | $23.24 | $24.52 | $23.13 | $24.24 | +4.30% | $63,866 | $242.40M |
| Oct 8, 2026 | $23.28 | $24.12 | $22.44 | $23.24 | -0.17% | $83,018 | $232.40M |
| Oct 7, 2026 | $24.33 | $24.36 | $22.97 | $23.28 | -4.32% | $64,575 | $232.80M |
| Oct 6, 2026 | $25.06 | $25.06 | $24.19 | $24.33 | -2.91% | $53,556 | $243.30M |
| Oct 5, 2026 | $25.07 | $25.63 | $24.75 | $25.06 | -0.04% | $59,315 | $250.60M |
| Oct 4, 2026 | $25.39 | $25.46 | $24.73 | $25.07 | -1.26% | $58,288 | $250.70M |
| Oct 3, 2026 | $24.36 | $25.68 | $24.36 | $25.39 | +4.23% | $134,025 | $253.90M |
| Oct 2, 2026 | $23.91 | $24.86 | $23.42 | $24.36 | +1.88% | $154,287 | $243.60M |
| Oct 1, 2026 | $24.78 | $24.89 | $23.58 | $23.91 | -3.51% | $112,181 | $239.10M |
| Sep 30, 2026 | $24.81 | $27.09 | $24.41 | $24.78 | -0.12% | $103,884 | $247.80M |
| Sep 29, 2026 | $23.53 | $25.62 | $23.01 | $24.81 | +5.44% | $92,280 | $248.10M |
| Sep 28, 2026 | $24.47 | $24.55 | $22.84 | $23.53 | -3.84% | $81,145 | $235.30M |
| Sep 27, 2026 | $23.92 | $25.53 | $23.74 | $24.47 | +2.30% | $91,850 | $244.70M |
| Sep 26, 2026 | $24.26 | $24.78 | $23.69 | $23.92 | -1.40% | $73,823 | $239.20M |
| Sep 25, 2026 | $23.98 | $24.39 | $23.21 | $24.26 | +1.17% | $67,466 | $242.60M |
| Sep 24, 2026 | $21.82 | $24.49 | $21.82 | $23.98 | +9.90% | $159,311 | $239.80M |
| Sep 23, 2026 | $23.30 | $23.46 | $21.60 | $21.82 | -6.35% | $313,851 | $218.20M |
| Sep 22, 2026 | $22.66 | $23.45 | $22.06 | $23.30 | +2.82% | $116,792 | $233.00M |
| Sep 21, 2026 | $22.28 | $22.96 | $21.76 | $22.66 | +1.71% | $71,605 | $226.60M |
| Sep 20, 2026 | $21.30 | $22.48 | $20.53 | $22.28 | +4.60% | $74,429 | $222.80M |
| Sep 19, 2026 | $21.25 | $21.88 | $20.81 | $21.30 | +0.24% | $63,538 | $213.00M |
| Sep 18, 2026 | $19.50 | $21.48 | $19.48 | $21.25 | +8.97% | $62,521 | $212.50M |
| Sep 17, 2026 | $19.29 | $19.60 | $19.02 | $19.50 | +1.09% | $49,319 | $195.00M |
| Sep 16, 2026 | $18.80 | $19.32 | $18.61 | $19.29 | +2.61% | $55,584 | $192.90M |
| 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 | — | $90,639 | $167.30M |
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 $20.08, roughly 97.6% 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 $199.78M, on roughly $18.47M 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 19.43%.
What were COMP's high and low in this window?
In this sample, the highest trade print is about $29.14 (Oct 20, 2026) and the lowest about $15.86 (Aug 14, 2026).
What were COMP's best and worst days in this window?
Best close-to-close day was about +19.48% (Oct 20, 2026); worst was -11.66% (Oct 25, 2026).