COMP · Index
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $26,088.04 | $26,679.91 | $26,088.04 | $26,584.99 | +2.59% | — |
| Aug 3, 2026 | $25,452.66 | $25,967.44 | $25,420.35 | $25,913.90 | +2.13% | — |
| Jul 31, 2026 | $25,340.71 | $25,460.86 | $25,004.33 | $25,373.85 | +1.00% | — |
| Jul 30, 2026 | $24,852.05 | $25,171.44 | $24,813.84 | $25,122.18 | +2.78% | — |
| Jul 29, 2026 | $24,863.48 | $25,054.53 | $24,425.34 | $24,442.94 | -1.74% | — |
| Jul 28, 2026 | $24,825.07 | $24,984.50 | $24,581.01 | $24,876.91 | -0.22% | — |
| Jul 27, 2026 | $25,236.19 | $25,261.91 | $24,774.87 | $24,932.08 | -0.18% | — |
| Jul 24, 2026 | $25,107.38 | $25,222.14 | $24,918.09 | $24,975.82 | -0.64% | — |
| Jul 23, 2026 | $25,690.90 | $25,358.28 | $24,954.77 | $25,137.69 | -2.15% | — |
| Jul 22, 2026 | $25,837.21 | $25,841.31 | $25,681.32 | $25,690.90 | -0.57% | — |
| Jul 21, 2026 | $25,508.07 | $25,880.34 | $25,672.83 | $25,837.21 | +1.29% | — |
| Jul 20, 2026 | $25,520.24 | $25,815.60 | $25,501.10 | $25,508.07 | -0.05% | — |
| Jul 17, 2026 | $25,881.95 | $25,703.01 | $25,250.63 | $25,520.24 | -1.40% | — |
| Jul 16, 2026 | $26,269.23 | $26,165.37 | $25,765.45 | $25,881.95 | -1.47% | — |
| Jul 15, 2026 | $26,107.01 | $26,316.81 | $26,041.13 | $26,269.23 | +0.62% | — |
| Jul 14, 2026 | $25,873.18 | $26,168.80 | $25,912.40 | $26,107.01 | +0.90% | — |
| Jul 13, 2026 | $26,281.61 | $26,139.37 | $25,822.09 | $25,873.18 | -1.55% | — |
| Jul 10, 2026 | $26,206.89 | $26,301.54 | $26,009.49 | $26,281.61 | +0.29% | — |
| Jul 9, 2026 | $25,870.65 | $26,215.82 | $25,825.85 | $26,206.89 | +1.30% | — |
| Jul 8, 2026 | $25,818.69 | $25,896.07 | $25,526.46 | $25,870.65 | +0.20% | — |
| Jul 7, 2026 | $26,121.16 | $26,010.02 | $25,684.15 | $25,818.69 | -1.16% | — |
| Jul 6, 2026 | $25,832.67 | $26,209.76 | $25,963.44 | $26,121.16 | +1.12% | — |
| Jul 2, 2026 | $26,040.03 | $26,261.09 | $25,630.51 | $25,832.67 | -0.80% | — |
| Jul 1, 2026 | $26,213.72 | $26,238.06 | $25,954.46 | $26,040.03 | -0.66% | — |
| Jun 30, 2026 | $25,820.14 | $26,253.04 | $25,808.06 | $26,213.72 | +1.52% | — |
| Jun 29, 2026 | $25,297.62 | $25,834.35 | $25,289.76 | $25,820.14 | +2.07% | — |
| Jun 26, 2026 | $25,358.60 | $25,491.37 | $25,014.96 | $25,297.62 | -0.24% | — |
| Jun 25, 2026 | $25,476.64 | $25,724.78 | $25,123.43 | $25,358.60 | -0.46% | — |
| Jun 24, 2026 | $25,587.04 | $25,840.56 | $25,354.66 | $25,476.64 | -0.43% | — |
| Jun 23, 2026 | $26,166.60 | $25,882.57 | $25,513.26 | $25,587.04 | -2.21% | — |
| Jun 22, 2026 | $26,517.93 | $26,561.12 | $26,125.48 | $26,166.60 | -1.32% | — |
| Jun 18, 2026 | $26,021.66 | $26,559.74 | $26,188.69 | $26,517.93 | +1.91% | — |
| Jun 17, 2026 | $26,493.82 | $26,511.55 | $25,960.41 | $26,021.66 | -1.34% | — |
| Jun 16, 2026 | $26,649.97 | $26,788.62 | $26,369.39 | $26,376.34 | -1.15% | — |
| Jun 15, 2026 | $26,447.23 | $26,687.56 | $26,438.77 | $26,683.94 | +3.07% | — |
| Jun 12, 2026 | $25,783.36 | $26,010.31 | $25,599.94 | $25,888.84 | +0.31% | — |
| Jun 11, 2026 | $25,309.78 | $25,846.56 | $25,109.39 | $25,809.66 | +2.54% | — |
| Jun 10, 2026 | $25,512.07 | $25,726.00 | $25,145.30 | $25,169.50 | -1.98% | — |
| Jun 9, 2026 | $26,110.31 | $26,259.92 | $24,980.38 | $25,678.82 | -0.97% | — |
| Jun 8, 2026 | $26,065.07 | $26,179.65 | $25,872.68 | $25,929.66 | +0.86% | — |
| Jun 5, 2026 | $26,536.59 | $26,572.25 | $25,648.47 | $25,709.43 | -4.18% | — |
| Jun 4, 2026 | $26,579.30 | $26,923.70 | $26,554.24 | $26,830.96 | -0.09% | — |
| Jun 3, 2026 | $27,092.84 | $27,130.88 | $26,769.16 | $26,853.98 | -0.89% | — |
| Jun 2, 2026 | $27,030.07 | $27,171.29 | $26,932.77 | $27,093.90 | +0.03% | — |
| Jun 1, 2026 | $26,952.58 | $27,190.21 | $26,913.12 | $27,086.81 | +0.42% | — |
| May 29, 2026 | $26,960.84 | $27,094.80 | $26,859.26 | $26,972.62 | +0.20% | — |
| May 28, 2026 | $26,686.53 | $26,934.84 | $26,588.52 | $26,917.47 | +0.91% | — |
| May 27, 2026 | $26,695.44 | $26,715.31 | $26,538.31 | $26,674.73 | +0.07% | — |
| May 26, 2026 | $26,590.50 | $26,725.29 | $26,520.30 | $26,656.18 | +1.19% | — |
| May 22, 2026 | $26,381.56 | $26,504.55 | $26,309.80 | $26,343.97 | +0.19% | — |
| May 21, 2026 | $26,143.62 | $26,403.57 | $26,039.37 | $26,293.10 | +0.09% | — |
| May 20, 2026 | $25,991.51 | $26,273.76 | $25,928.33 | $26,270.36 | +1.54% | — |
| May 19, 2026 | $25,923.49 | $26,050.29 | $25,701.44 | $25,870.71 | -0.84% | — |
| May 18, 2026 | $26,289.49 | $26,310.84 | $25,867.30 | $26,090.73 | -0.51% | — |
| May 15, 2026 | $26,288.92 | $26,460.76 | $26,097.54 | $26,225.14 | -1.54% | — |
| May 14, 2026 | $26,425.47 | $26,707.14 | $26,423.21 | $26,635.22 | +0.88% | — |
| May 13, 2026 | $26,147.65 | $26,474.18 | $25,990.16 | $26,402.34 | +1.20% | — |
| May 12, 2026 | $26,087.01 | $26,190.48 | $25,739.22 | $26,088.20 | -0.71% | — |
| May 11, 2026 | $26,135.63 | $26,359.31 | $26,129.83 | $26,274.13 | +0.10% | — |
| May 8, 2026 | $25,958.12 | $26,248.62 | $25,944.78 | $26,247.08 | — | — |