COMPUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 21 2024 | 61.85 | 2.16 | 3.62% | 59.45 | 62.97 | 58.84 | 11,353.00 |
May 20 2024 | 59.69 | 4.77 | 8.69% | 54.86 | 59.98 | 54.35 | 7,195.00 |
May 19 2024 | 54.92 | -1.74 | -3.07% | 56.63 | 57.27 | 54.39 | 2,996.00 |
May 18 2024 | 56.66 | 0.110 | 0.19% | 56.65 | 57.51 | 55.84 | 3,670.00 |
May 17 2024 | 56.55 | 1.26 | 2.28% | 55.12 | 57.04 | 54.60 | 6,115.00 |
May 16 2024 | 55.29 | -0.850 | -1.51% | 56.10 | 56.59 | 54.17 | 5,933.00 |
May 15 2024 | 56.14 | 3.78 | 7.22% | 52.93 | 56.41 | 52.07 | 6,695.00 |
May 14 2024 | 52.36 | -2.20 | -4.03% | 54.66 | 55.06 | 52.23 | 6,860.00 |
May 13 2024 | 54.56 | 0.450 | 0.83% | 54.41 | 57.96 | 52.60 | 10,147.00 |
May 12 2024 | 54.11 | 0.820 | 1.54% | 53.58 | 56.85 | 53.21 | 4,548.00 |
May 11 2024 | 53.29 | -1.08 | -1.99% | 54.63 | 54.88 | 53.21 | 5,597.00 |
May 10 2024 | 54.37 | -4.02 | -6.88% | 58.21 | 58.71 | 54.19 | 7,892.00 |
May 09 2024 | 58.39 | 2.00 | 3.55% | 55.83 | 58.86 | 55.23 | 7,417.00 |
May 08 2024 | 56.39 | 0.480 | 0.86% | 55.62 | 57.42 | 54.85 | 6,772.00 |
May 07 2024 | 55.91 | -0.320 | -0.57% | 56.71 | 57.77 | 55.46 | 5,238.00 |
May 06 2024 | 56.23 | -1.69 | -2.92% | 57.94 | 60.44 | 56.23 | 6,146.00 |
May 05 2024 | 57.92 | 0.120 | 0.21% | 58.24 | 58.60 | 56.38 | 3,983.00 |
May 04 2024 | 57.80 | -1.59 | -2.68% | 59.65 | 59.83 | 57.68 | 5,187.00 |
May 03 2024 | 59.39 | 2.37 | 4.16% | 57.44 | 60.02 | 56.16 | 6,071.00 |
May 02 2024 | 57.02 | 1.29 | 2.31% | 55.21 | 57.54 | 53.74 | 5,093.00 |
May 01 2024 | 55.73 | 2.22 | 4.15% | 53.33 | 55.82 | 50.83 | 9,857.00 |
Apr 30 2024 | 53.51 | -2.45 | -4.38% | 56.06 | 56.72 | 50.95 | 8,274.00 |
Apr 29 2024 | 55.96 | 0.200 | 0.36% | 55.89 | 56.91 | 54.08 | 6,435.00 |
Apr 28 2024 | 55.76 | -1.37 | -2.40% | 56.97 | 58.30 | 55.48 | 4,520.00 |
Apr 27 2024 | 57.13 | 1.20 | 2.15% | 55.62 | 57.59 | 53.89 | 6,429.00 |
Apr 26 2024 | 55.93 | -0.220 | -0.39% | 56.65 | 57.00 | 54.68 | 5,182.00 |
Apr 25 2024 | 56.15 | -0.660 | -1.16% | 56.54 | 57.43 | 54.48 | 5,619.00 |
Apr 24 2024 | 56.81 | -2.71 | -4.55% | 59.66 | 60.87 | 56.02 | 6,433.00 |
Apr 23 2024 | 59.52 | -0.240 | -0.40% | 60.35 | 60.49 | 58.68 | 5,498.00 |
Apr 22 2024 | 59.76 | 1.11 | 1.89% | 58.92 | 60.72 | 58.48 | 4,552.00 |
Apr 21 2024 | 58.65 | -0.330 | -0.56% | 58.86 | 60.10 | 57.72 | 2,719.00 |
Apr 20 2024 | 58.98 | 4.04 | 7.35% | 54.02 | 59.22 | 53.93 | 3,838.00 |
Apr 19 2024 | 54.94 | 1.10 | 2.04% | 53.94 | 55.99 | 49.87 | 6,360.00 |
Apr 18 2024 | 53.84 | 2.02 | 3.90% | 52.24 | 54.32 | 50.63 | 3,748.00 |
Apr 17 2024 | 51.82 | -1.91 | -3.55% | 54.17 | 54.17 | 49.92 | 7,257.00 |
Apr 16 2024 | 53.73 | 0.940 | 1.78% | 52.79 | 54.23 | 50.68 | 8,390.00 |
Apr 15 2024 | 52.79 | -2.20 | -4.00% | 54.90 | 56.39 | 51.01 | 11,863.00 |
Apr 14 2024 | 54.99 | 3.66 | 7.13% | 51.28 | 55.84 | 48.96 | 14,346.00 |
Apr 13 2024 | 51.33 | -8.13 | -13.67% | 59.57 | 59.73 | 45.42 | 15,680.00 |
Apr 12 2024 | 59.46 | -10.62 | -15.15% | 70.11 | 72.03 | 56.07 | 10,361.00 |
Apr 11 2024 | 70.08 | -1.23 | -1.72% | 71.83 | 72.15 | 69.54 | 4,512.00 |
Apr 10 2024 | 71.31 | -1.84 | -2.52% | 73.63 | 73.88 | 68.97 | 7,672.00 |
Apr 09 2024 | 73.15 | -2.81 | -3.70% | 76.09 | 76.38 | 72.67 | 8,096.00 |
Apr 08 2024 | 75.96 | 2.53 | 3.45% | 72.93 | 76.44 | 72.11 | 6,139.00 |
Apr 07 2024 | 73.43 | 0.780 | 1.07% | 73.19 | 74.20 | 72.38 | 4,035.00 |
Apr 06 2024 | 72.65 | 1.18 | 1.65% | 71.60 | 73.30 | 70.99 | 3,227.00 |
Apr 05 2024 | 71.47 | -0.770 | -1.07% | 71.86 | 72.61 | 68.90 | 7,180.00 |
Apr 04 2024 | 72.24 | 2.34 | 3.35% | 69.92 | 74.16 | 68.11 | 8,306.00 |
Apr 03 2024 | 69.90 | -0.920 | -1.30% | 71.38 | 72.03 | 68.43 | 7,657.00 |
Apr 02 2024 | 70.82 | -4.96 | -6.55% | 75.59 | 75.91 | 68.59 | 13,740.00 |
Apr 01 2024 | 75.78 | -3.56 | -4.49% | 79.24 | 80.59 | 73.61 | 11,549.00 |
Mar 31 2024 | 79.34 | 2.59 | 3.37% | 76.48 | 79.58 | 76.13 | 5,267.00 |
Mar 30 2024 | 76.75 | -3.20 | -4.00% | 79.83 | 80.02 | 76.13 | 5,652.00 |
Mar 29 2024 | 79.95 | 0.850 | 1.07% | 79.62 | 81.62 | 77.56 | 14,729.00 |
Mar 28 2024 | 79.10 | 1.40 | 1.80% | 77.58 | 79.67 | 76.35 | 7,588.00 |
Mar 27 2024 | 77.70 | -1.46 | -1.84% | 79.47 | 80.33 | 75.25 | 10,704.00 |
Mar 26 2024 | 79.16 | 2.40 | 3.13% | 77.58 | 80.43 | 76.72 | 14,102.00 |
Mar 25 2024 | 76.76 | 3.75 | 5.14% | 73.20 | 77.91 | 72.71 | 13,821.00 |
Mar 24 2024 | 73.01 | 2.38 | 3.37% | 71.32 | 73.52 | 70.36 | 8,120.00 |
Mar 23 2024 | 70.63 | 0.650 | 0.93% | 69.82 | 72.05 | 69.69 | 9,017.00 |
Mar 22 2024 | 69.98 | -4.44 | -5.97% | 74.22 | 75.27 | 67.80 | 16,825.00 |
Mar 21 2024 | 74.42 | 0.290 | 0.39% | 74.15 | 76.38 | 71.85 | 15,328.00 |
Mar 20 2024 | 74.13 | 7.32 | 10.96% | 66.29 | 74.90 | 63.62 | 22,094.00 |
Mar 19 2024 | 66.81 | -8.25 | -10.99% | 75.64 | 75.75 | 65.11 | 21,417.00 |
Mar 18 2024 | 75.06 | -4.33 | -5.45% | 79.14 | 80.62 | 73.78 | 13,932.00 |
Mar 17 2024 | 79.39 | 3.15 | 4.13% | 76.31 | 80.64 | 72.82 | 11,324.00 |
Mar 16 2024 | 76.24 | -5.91 | -7.19% | 82.33 | 83.62 | 74.28 | 13,780.00 |
Mar 15 2024 | 82.15 | -6.99 | -7.84% | 89.48 | 90.11 | 76.83 | 14,849.00 |
Mar 14 2024 | 89.14 | -1.77 | -1.95% | 90.51 | 91.13 | 83.11 | 16,970.00 |
Mar 13 2024 | 90.91 | 3.41 | 3.90% | 87.54 | 95.92 | 86.98 | 25,743.00 |
Mar 12 2024 | 87.50 | -4.80 | -5.20% | 93.41 | 93.86 | 82.84 | 22,725.00 |
Mar 11 2024 | 92.30 | 4.57 | 5.21% | 87.31 | 92.67 | 84.43 | 22,159.00 |
Mar 10 2024 | 87.73 | -3.27 | -3.59% | 90.98 | 92.30 | 85.00 | 14,433.00 |
Mar 09 2024 | 91.00 | 4.98 | 5.79% | 86.20 | 93.26 | 85.92 | 16,735.00 |
Mar 08 2024 | 86.02 | -3.71 | -4.13% | 89.54 | 90.78 | 84.07 | 13,620.00 |
Mar 07 2024 | 89.73 | 0.480 | 0.54% | 88.84 | 90.47 | 85.77 | 11,706.00 |
Mar 06 2024 | 89.25 | 6.96 | 8.46% | 82.23 | 89.75 | 78.55 | 15,871.00 |
Mar 05 2024 | 82.29 | -6.89 | -7.73% | 89.24 | 94.85 | 75.74 | 17,270.00 |
Mar 04 2024 | 89.18 | 0.090 | 0.10% | 89.26 | 95.71 | 86.42 | 15,244.00 |
Mar 03 2024 | 89.09 | -3.09 | -3.35% | 92.16 | 92.58 | 80.88 | 10,735.00 |
Mar 02 2024 | 92.18 | -2.79 | -2.94% | 95.55 | 96.57 | 89.21 | 14,512.00 |
Mar 01 2024 | 94.97 | 3.99 | 4.39% | 90.99 | 95.06 | 90.05 | 16,387.00 |
Feb 29 2024 | 90.98 | -3.21 | -3.41% | 92.03 | 102.54 | 88.31 | 18,653.00 |
Feb 28 2024 | 94.19 | 10.29 | 12.26% | 84.17 | 95.47 | 80.68 | 22,943.00 |
Feb 27 2024 | 83.90 | 9.04 | 12.08% | 74.91 | 84.61 | 74.56 | 25,083.00 |
Feb 26 2024 | 74.86 | 5.64 | 8.15% | 68.73 | 77.55 | 68.73 | 25,333.00 |
Feb 25 2024 | 69.22 | 1.68 | 2.49% | 67.42 | 71.60 | 66.40 | 15,290.00 |
Feb 24 2024 | 67.54 | 1.60 | 2.43% | 65.99 | 72.90 | 64.80 | 28,935.00 |
Feb 23 2024 | 65.94 | 6.64 | 11.20% | 59.61 | 74.73 | 57.86 | 20,836.00 |
Feb 22 2024 | 59.30 | 1.85 | 3.22% | 57.21 | 60.72 | 56.32 | 7,961.00 |