COMP: NASDAQ Composite Index

As of Friday, August 22nd, 2025

9.29

+0.80 +9.42%

Open: 8.54
High: 9.32
Low: 8.54
Volume: 11,072,836
Previous Close on Thursday, August 21st, 2025

8.49

+0.21 +2.54%

Open: 8.20
High: 8.54
Low: 8.12
Volume: 7,564,403

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 8.54 9.32 8.54 9.29 11,072,836 +0.80 +9.42
2025-08-21 8.20 8.54 8.12 8.49 7,564,403 +0.21 +2.54
2025-08-20 8.38 8.41 8.16 8.28 6,224,372 -0.09 -1.08
2025-08-19 8.77 8.88 8.34 8.37 7,715,757 -0.38 -4.34
2025-08-18 8.77 8.93 8.69 8.75 7,597,903 -0.03 -0.34
2025-08-15 8.85 8.97 8.73 8.78 6,603,435 +0.02 +0.23
2025-08-14 8.61 8.84 8.57 8.76 5,093,903 -0.08 -0.90
2025-08-13 8.53 8.88 8.50 8.84 10,613,372 +0.37 +4.37
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 9.32
On 2025-08-22		 8.12
On 2025-08-21		 0.51 5.81 8.93
On 2025-08-18		 8.12
On 2025-08-21		 -9.05 8.64
10D 9.32
On 2025-08-22		 8.12
On 2025-08-21		 1.14 13.99 8.97
On 2025-08-15		 8.12
On 2025-08-21		 -9.45 8.63
20D 9.32
On 2025-08-22		 6.93
On 2025-07-31		 2.07 28.67 8.97
On 2025-08-15		 8.12
On 2025-08-21		 -9.45 8.26
WTD 9.32
On 2025-08-22		 8.12
On 2025-08-21		 0.51 5.81 8.93
On 2025-08-18		 8.12
On 2025-08-21		 -9.05 8.64
MTD 9.32
On 2025-08-22		 7.59
On 2025-08-01		 1.35 17.00 8.97
On 2025-08-15		 8.12
On 2025-08-21		 -9.45 8.45
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,324,289
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,552
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,309
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,034,421
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,470,436
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,447,893
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
CASS

Cass Information Systems Inc.

43.45 +1.53 +3.65 82,591
JD

JD.com Inc.

31.88 +0.70 +2.25 11,934,354
ITB

iShares U.S. Home Construction ETF

112.92 +5.64 +5.26 5,785,851
CORT

Corcept Therapeutics Incorporated

70.33 -0.65 -0.92 854,262
COMP

NASDAQ Composite Index

9.29 +0.80 +9.42 11,072,836