Pendle Historical Data

PENDLE
Download
Date Close Price change Market cap Trading volume
Today $ 2.01
+0.00%
$ 341.26 million $ 41.81 million
Yesterday $ 2.02
+3.40%
$ 342.81 million $ 32.27 million
May 13, 2026 $ 1.95
-3.91%
$ 331.55 million $ 44.8 million
May 12, 2026 $ 2.03
-5.41%
$ 345.04 million $ 69.25 million
May 11, 2026 $ 2.15
+8.61%
$ 364.59 million $ 57.18 million
May 10, 2026 $ 1.98
-1.68%
$ 335.67 million $ 26.42 million
May 9, 2026 $ 2.01
-2.92%
$ 341.4 million $ 32.82 million
May 8, 2026 $ 2.07
+10.78%
$ 351.68 million $ 61.81 million
May 7, 2026 $ 1.87
-4.12%
$ 317.45 million $ 58.11 million
May 6, 2026 $ 1.95
-1.01%
$ 331.07 million $ 117.05 million
May 5, 2026 $ 1.97
+4.46%
$ 334.45 million $ 119.19 million
May 4, 2026 $ 1.89
+18.83%
$ 316.21 million $ 160.25 million
May 3, 2026 $ 1.59
-0.80%
$ 266.11 million $ 33.73 million
May 2, 2026 $ 1.6
+1.60%
$ 268.26 million $ 48 million
May 1, 2026 $ 1.58
+10.33%
$ 264.03 million $ 102.73 million
Apr 30, 2026 $ 1.43
+8.18%
$ 239.16 million $ 30.24 million
Apr 29, 2026 $ 1.32
-1.68%
$ 221.14 million $ 19.18 million
Apr 28, 2026 $ 1.34
+1.67%
$ 224.96 million $ 15.24 million
Apr 27, 2026 $ 1.32
-1.34%
$ 220.15 million $ 23.2 million
Apr 26, 2026 $ 1.34
+4.17%
$ 223.29 million $ 16.5 million
Apr 25, 2026 $ 1.28
-0.45%
$ 214.28 million $ 12.38 million
Apr 24, 2026 $ 1.29
-1.54%
$ 215.42 million $ 20.3 million
Apr 23, 2026 $ 1.31
-0.93%
$ 218.65 million $ 16.04 million
Apr 22, 2026 $ 1.32
-1.32%
$ 220.77 million $ 22.33 million
Apr 21, 2026 $ 1.34
+0.91%
$ 223.69 million $ 28.06 million
Apr 20, 2026 $ 1.33
+7.22%
$ 221.59 million $ 26.51 million
Apr 19, 2026 $ 1.24
-8.94%
$ 206.71 million $ 25.06 million
Apr 18, 2026 $ 1.36
-5.05%
$ 226.94 million $ 49.28 million
Apr 17, 2026 $ 1.43
+12.10%
$ 238.78 million $ 72.97 million
Apr 16, 2026 $ 1.28
+16.63%
$ 213.01 million $ 36.32 million
Apr 15, 2026 $ 1.1
+3.90%
$ 182.92 million $ 15.54 million
Apr 14, 2026 $ 1.05
-4.72%
$ 176.19 million $ 16.31 million
Apr 13, 2026 $ 1.11
+6.65%
$ 184.75 million $ 15.46 million
Apr 12, 2026 $ 1.04
-7.91%
$ 173.19 million $ 16.17 million
Apr 11, 2026 $ 1.13
+3.87%
$ 187.81 million $ 18.66 million
Apr 10, 2026 $ 1.09
+1.92%
$ 181.03 million $ 16.04 million
Apr 9, 2026 $ 1.06
+4.38%
$ 177.74 million $ 16.83 million
Apr 8, 2026 $ 1.02
-5.47%
$ 170.14 million $ 19.23 million
Apr 7, 2026 $ 1.08
+6.25%
$ 180 million $ 20.86 million
Apr 6, 2026 $ 1.02
+0.03%
$ 168.91 million $ 21.8 million
Apr 5, 2026 $ 1.02
-3.86%
$ 168.86 million $ 21.88 million
Apr 4, 2026 $ 1.06
-1.04%
$ 175.64 million $ 11.69 million
Apr 3, 2026 $ 1.07
-1.53%
$ 177.48 million $ 11.78 million
Apr 2, 2026 $ 1.08
-4.41%
$ 180.24 million $ 16.7 million
Apr 1, 2026 $ 1.13
+1.69%
$ 188.55 million $ 15.37 million
Mar 31, 2026 $ 1.11
-0.15%
$ 185.42 million $ 15.79 million
Mar 30, 2026 $ 1.12
+0.47%
$ 185.07 million $ 12.63 million
Mar 29, 2026 $ 1.11
-2.89%
$ 184.23 million $ 11.4 million
Mar 28, 2026 $ 1.14
-2.08%
$ 189.71 million $ 11.8 million
Mar 27, 2026 $ 1.17
-2.73%
$ 193.74 million $ 14.12 million
Download