Riwayat harga Compound
$24,46
-2,34% 24j
Harga historis Compound (COMP) sejak 25 Jun 2020: data OHLC tahunan dan bulanan, 30 hari terakhir, serta grafik logaritmik seluruh riwayat. Harga saat ini $24,46.
Tertinggi sepanjang masa
$911,00
12 Mei 2021
Terendah sepanjang masa
$9,81
10 Okt 2025
Imbal hasil sejak data pertama
-89,27%
25 Jun 2020
Bulan terbaik
+132,98%
Januari 2021
Bulan terburuk
-45,12%
September 2020
Memuat…
Riwayat harga Compound per tahun
| Tanggal | Pembukaan | Tertinggi | Terendah | Penutupan | Perubahan % |
|---|---|---|---|---|---|
| 2026 | $24,83 | $30,25 | $14,69 | $24,44 | -1,53% |
| 2025 | $73,30 | $92,48 | $9,81 | $24,82 | -66,17% |
| 2024 | $57,39 | $144,00 | $33,84 | $73,36 | +27,78% |
| 2023 | $31,21 | $85,90 | $23,27 | $57,41 | +84,01% |
| 2022 | $199,90 | $244,80 | $26,20 | $31,20 | -84,38% |
| 2021 | $149,03 | $911,00 | $134,48 | $199,70 | +34,01% |
| 2020 | $209,18 | $272,61 | $80,62 | $149,02 | -28,76% |
Riwayat harga Compound per bulan
| Tanggal | Pembukaan | Tertinggi | Terendah | Penutupan | Perubahan % |
|---|---|---|---|---|---|
| Oktober 2026 | $24,77 | $25,69 | $23,40 | $24,44 | -1,29% |
| September 2026 | $19,19 | $27,03 | $18,57 | $24,76 | +29,03% |
| Agustus 2026 | $16,53 | $21,84 | $15,87 | $19,19 | +16,30% |
| Juli 2026 | $15,20 | $17,75 | $14,96 | $16,50 | +8,62% |
| Juni 2026 | $18,48 | $19,10 | $14,82 | $15,19 | -17,80% |
| Mei 2026 | $23,60 | $28,00 | $16,87 | $18,48 | -21,66% |
| April 2026 | $17,62 | $30,25 | $16,21 | $23,59 | +33,81% |
| Maret 2026 | $18,11 | $20,00 | $16,40 | $17,63 | -2,65% |
| Februari 2026 | $19,79 | $24,68 | $14,69 | $18,11 | -8,44% |
| Januari 2026 | $24,83 | $28,00 | $18,00 | $19,78 | -20,31% |
| Desember 2025 | $35,21 | $37,29 | $23,38 | $24,82 | -29,57% |
| November 2025 | $35,00 | $36,80 | $26,92 | $35,24 | +0,63% |
| Oktober 2025 | $41,61 | $45,02 | $9,81 | $35,02 | -15,80% |
| September 2025 | $42,46 | $48,16 | $39,05 | $41,59 | -2,05% |
| Agustus 2025 | $45,05 | $57,02 | $41,86 | $42,46 | -5,75% |
| Juli 2025 | $44,35 | $55,63 | $39,87 | $45,05 | +1,58% |
| Juni 2025 | $40,57 | $62,75 | $39,65 | $44,35 | +9,29% |
| Mei 2025 | $40,58 | $49,87 | $36,93 | $40,58 | 0,00% |
| April 2025 | $39,57 | $79,99 | $35,48 | $40,58 | +2,45% |
| Maret 2025 | $50,91 | $55,35 | $37,64 | $39,61 | -22,18% |
| Februari 2025 | $69,83 | $70,52 | $42,00 | $50,90 | -27,06% |
| Januari 2025 | $73,30 | $92,48 | $65,14 | $69,78 | -4,88% |
| Desember 2024 | $71,89 | $144,00 | $68,19 | $73,36 | +2,03% |
| November 2024 | $43,03 | $75,28 | $38,86 | $71,90 | +67,13% |
| Oktober 2024 | $46,16 | $48,15 | $39,50 | $43,02 | -6,84% |
| September 2024 | $45,22 | $52,00 | $39,37 | $46,18 | +2,17% |
| Agustus 2024 | $52,69 | $55,28 | $33,84 | $45,20 | -14,26% |
| Juli 2024 | $49,77 | $53,65 | $40,17 | $52,72 | +5,95% |
| Juni 2024 | $59,19 | $61,46 | $44,82 | $49,76 | -15,93% |
| Mei 2024 | $53,22 | $65,94 | $50,79 | $59,19 | +11,15% |
| April 2024 | $79,45 | $80,59 | $43,09 | $53,25 | -33,00% |
| Maret 2024 | $90,60 | $96,90 | $63,51 | $79,48 | -12,32% |
| Februari 2024 | $54,45 | $103,48 | $51,87 | $90,65 | +66,45% |
| Januari 2024 | $57,39 | $62,34 | $44,77 | $54,46 | -5,14% |
| Desember 2023 | $50,64 | $68,39 | $47,61 | $57,41 | +13,39% |
| November 2023 | $45,85 | $59,50 | $43,93 | $50,63 | +10,43% |
Harga harian Compound — 30 hari terakhir
| Tanggal | Pembukaan | Tertinggi | Terendah | Penutupan | Perubahan % |
|---|---|---|---|---|---|
| 6 Okt 2026 | $25,04 | $25,04 | $24,23 | $24,44 | -2,44% |
| 5 Okt 2026 | $25,07 | $25,63 | $24,74 | $25,05 | -0,04% |
| 4 Okt 2026 | $25,40 | $25,45 | $24,73 | $25,06 | -1,30% |
| 3 Okt 2026 | $24,37 | $25,69 | $24,37 | $25,39 | +4,14% |
| 2 Okt 2026 | $23,91 | $24,86 | $23,40 | $24,38 | +1,97% |
| 1 Okt 2026 | $24,77 | $24,89 | $23,55 | $23,91 | -3,43% |
| 30 Sep 2026 | $24,80 | $27,03 | $24,39 | $24,76 | -0,16% |
| 29 Sep 2026 | $23,52 | $25,74 | $22,98 | $24,80 | +5,44% |
| 28 Sep 2026 | $24,48 | $24,58 | $22,83 | $23,52 | -3,88% |
| 27 Sep 2026 | $23,93 | $25,61 | $23,74 | $24,47 | +2,26% |
| 26 Sep 2026 | $24,26 | $24,80 | $23,68 | $23,93 | -1,40% |
| 25 Sep 2026 | $23,99 | $24,39 | $23,18 | $24,27 | +1,17% |
| 24 Sep 2026 | $21,86 | $24,48 | $21,77 | $23,99 | +10,00% |
| 23 Sep 2026 | $23,32 | $23,54 | $21,60 | $21,81 | -6,48% |
| 22 Sep 2026 | $22,65 | $23,44 | $22,00 | $23,32 | +2,87% |
| 21 Sep 2026 | $22,29 | $23,00 | $21,76 | $22,67 | +1,70% |
| 20 Sep 2026 | $21,30 | $22,50 | $20,53 | $22,29 | +4,70% |
| 19 Sep 2026 | $21,24 | $21,89 | $20,72 | $21,29 | +0,33% |
| 18 Sep 2026 | $19,49 | $21,47 | $19,49 | $21,22 | +8,76% |
| 17 Sep 2026 | $19,31 | $19,60 | $19,01 | $19,51 | +1,04% |
| 16 Sep 2026 | $18,80 | $19,31 | $18,61 | $19,31 | +2,71% |
| 15 Sep 2026 | $19,57 | $19,66 | $18,57 | $18,80 | -3,93% |
| 14 Sep 2026 | $19,44 | $19,88 | $19,26 | $19,57 | +0,77% |
| 13 Sep 2026 | $20,08 | $20,22 | $19,26 | $19,42 | -3,29% |
| 12 Sep 2026 | $20,07 | $20,35 | $19,91 | $20,08 | 0,00% |
| 11 Sep 2026 | $20,16 | $20,87 | $19,72 | $20,08 | -0,35% |
| 10 Sep 2026 | $20,11 | $20,66 | $19,57 | $20,15 | +0,15% |
| 9 Sep 2026 | $20,86 | $20,89 | $19,75 | $20,12 | -3,50% |
| 8 Sep 2026 | $21,08 | $21,63 | $20,71 | $20,85 | -1,33% |
| 7 Sep 2026 | $21,09 | $21,57 | $20,68 | $21,13 | +0,28% |
Compound mencapai rekor tertinggi $911,00 pada 12 Mei 2021, sedangkan harga terendah dalam data kami adalah $9,81. Semua nilai dalam dolar AS berdasarkan penutupan harian bursa-bursa utama.