Penpie Historical Data

PNP Page 5
Download
Date Close Price change Market cap Trading volume
Sep 19, 2025 $ 3.07
+3.69%
$ 16.05 million $ 19,438
Sep 18, 2025 $ 2.98
-2.00%
$ 15.59 million $ 16,593
Sep 17, 2025 $ 2.99
+0.40%
$ 16 million $ 19,963
Sep 16, 2025 $ 2.99
+0.29%
$ 15.68 million $ 12,708
Sep 15, 2025 $ 2.98
-0.23%
$ 15.7 million $ 10,932
Sep 14, 2025 $ 2.99
-0.42%
$ 15.73 million $ 11,045
Sep 13, 2025 $ 3.09
+1.13%
$ 16.25 million $ 8,783
Sep 12, 2025 $ 3.06
+1.02%
$ 16.08 million $ 9,347
Sep 11, 2025 $ 3.02
-1.09%
$ 15.91 million $ 33,678
Sep 10, 2025 $ 3.05
+0.63%
$ 16.06 million $ 9,996
Sep 9, 2025 $ 3.03
+0.84%
$ 15.96 million $ 11,248
Sep 8, 2025 $ 3.01
-2.92%
$ 15.82 million $ 20,835
Sep 7, 2025 $ 3.1
-0.24%
$ 16.3 million $ 4,808
Sep 6, 2025 $ 3.1
-0.63%
$ 16.34 million $ 8,431
Sep 5, 2025 $ 3.12
+2.02%
$ 16.44 million $ 7,187
Sep 4, 2025 $ 3.06
-1.72%
$ 16.13 million $ 6,167
Sep 3, 2025 $ 3.12
+2.06%
$ 16.41 million $ 4,580
Sep 2, 2025 $ 3.07
+0.95%
$ 16.08 million $ 7,395
Sep 1, 2025 $ 3.04
-2.65%
$ 15.98 million $ 5,151
Aug 31, 2025 $ 3.14
-1.40%
$ 16.45 million $ 4,588
Aug 30, 2025 $ 3.18
+0.98%
$ 16.76 million $ 6,246
Aug 29, 2025 $ 3.13
-3.61%
$ 16.49 million $ 6,007
Aug 28, 2025 $ 3.25
-7.15%
$ 17.11 million $ 18,439
Aug 27, 2025 $ 3.52
-2.26%
$ 18.42 million $ 7,166
Aug 26, 2025 $ 3.58
+2.63%
$ 18.93 million $ 17,660
Aug 25, 2025 $ 3.51
-7.66%
$ 18.35 million $ 11,403
Aug 24, 2025 $ 3.78
-3.40%
$ 19.98 million $ 10,848
Aug 23, 2025 $ 3.91
-0.27%
$ 20.53 million $ 20,176
Aug 22, 2025 $ 3.93
+7.17%
$ 20.73 million $ 10,953
Aug 21, 2025 $ 3.7
-3.68%
$ 19.31 million $ 16,210
Aug 20, 2025 $ 3.76
+3.44%
$ 20.19 million $ 9,344
Aug 19, 2025 $ 3.66
+0.37%
$ 19.12 million $ 11,802
Aug 18, 2025 $ 3.64
-1.01%
$ 19.16 million $ 8,283
Aug 17, 2025 $ 3.68
+2.04%
$ 19.36 million $ 5,259
Aug 16, 2025 $ 3.61
+0.89%
$ 18.98 million $ 5,669
Aug 15, 2025 $ 3.58
-3.86%
$ 18.81 million $ 12,363
Aug 14, 2025 $ 3.72
-4.22%
$ 19.56 million $ 20,865
Aug 13, 2025 $ 3.88
+2.61%
$ 20.43 million $ 18,875
Aug 12, 2025 $ 3.78
+9.38%
$ 19.91 million $ 18,484
Aug 11, 2025 $ 3.46
-1.22%
$ 18.2 million $ 12,216
Aug 10, 2025 $ 3.51
+1.31%
$ 18.46 million $ 8,646
Aug 9, 2025 $ 3.46
+0.92%
$ 18.23 million $ 3,307
Aug 8, 2025 $ 3.43
-3.07%
$ 18.05 million $ 3,706
Aug 7, 2025 $ 3.13
+10.12%
$ 16.45 million $ 3,428
Aug 6, 2025 $ 2.84
+6.10%
$ 14.93 million $ 2,914
Aug 5, 2025 $ 2.68
-0.86%
$ 14.08 million $ 2,614
Aug 4, 2025 $ 2.7
+4.30%
$ 14.2 million $ 2,643
Aug 3, 2025 $ 2.59
-89.42%
$ 13.64 million $ 2,639
Aug 2, 2025 $ 32.45
+1,024.69%
$ 98.46 million $ 2,339
Aug 1, 2025 $ 3.26
+11.36%
$ 22.33 million $ 1,249