Pendle Historical Data

PENDLE
Download
Date Close Price change Market cap Trading volume
Mar 2026 $ 1.11
-13.64%
$ 185.42 million $ 521.99 million
Feb 2026 $ 1.29
-19.28%
$ 213.32 million $ 756.74 million
Jan 2026 $ 1.75
-6.89%
$ 265.11 million $ 1.24 billion
Dec 2025 $ 1.89
-29.07%
$ 310.63 million $ 1.35 billion
Nov 2025 $ 2.7
-11.84%
$ 437.4 million $ 1.43 billion
Oct 2025 $ 3.03
-32.32%
$ 518.11 million $ 2.3 billion
Sep 2025 $ 4.75
+2.92%
$ 758.78 million $ 1.97 billion
Aug 2025 $ 4.8
+18.77%
$ 774.87 million $ 4.01 billion
Jul 2025 $ 4.32
+25.14%
$ 651.61 million $ 2.18 billion
Jun 2025 $ 3.71
-7.03%
$ 557.64 million $ 2.02 billion
May 2025 $ 3.99
+16.14%
$ 644.41 million $ 2.21 billion
Apr 2025 $ 3.44
+26.59%
$ 554.81 million $ 2.53 billion
Mar 2025 $ 2.72
-5.48%
$ 438.27 million $ 1.34 billion
Feb 2025 $ 2.87
-23.07%
$ 665.38 million $ 1.84 billion
Jan 2025 $ 3.57
-26.70%
$ 857.25 million $ 1.61 billion
Dec 2024 $ 5.08
-11.68%
$ 1.11 billion $ 3.34 billion
Nov 2024 $ 5.75
+20.46%
$ 1.31 billion $ 328.57 billion
Oct 2024 $ 5.1
+20.88%
$ 1.09 billion $ 419.13 billion
Sep 2024 $ 4.23
+32.21%
$ 955.65 million $ 2.42 billion
Aug 2024 $ 3.2
-7.61%
$ 720.79 million $ 2.23 billion
Jul 2024 $ 3.46
-31.68%
$ 780.18 million $ 1.84 billion
Jun 2024 $ 5.06
-18.07%
$ 1.13 billion $ 2.06 billion
May 2024 $ 6.18
+46.34%
$ 1.38 billion $ 2.69 billion
Apr 2024 $ 4.22
-23.22%
$ 943.37 million $ 4.71 billion
Mar 2024 $ 5.5
+73.72%
$ 1.21 billion $ 2.27 billion
Feb 2024 $ 3.17
+23.77%
$ 752.15 million $ 1.62 billion
Jan 2024 $ 2.56
+115.17%
$ 605.52 million $ 1.76 billion
Dec 2023 $ 1.19
+14.44%
$ 279.99 million $ 847.53 million
Nov 2023 $ 1.04
+12.77%
$ 244.51 million $ 1.3 billion
Oct 2023 $ 0.921
+27.49%
$ 216.83 million $ 513.39 million
Sep 2023 $ 0.723
+13.63%
$ 152.65 million $ 366.45 million
Aug 2023 $ 0.636
-12.50%
$ 134.33 million $ 479.96 million
Jul 2023 $ 0.727
-11.80%
$ 151.7 million $ 824.51 million
Jun 2023 $ 0.824
+115.32%
$ 171.63 million $ 25.17 million
May 2023 $ 0.383
-19.99%
$ 79.72 million $ 47.22 million
Apr 2023 $ 0.478
+30.74%
$ 99.63 million $ 250.72 million
Mar 2023 $ 0.366
+104.23%
$ 72.96 million $ 39.84 million
Feb 2023 $ 0.179
+121.20%
$ 35.55 million $ 19.96 million
Jan 2023 $ 0.081
+77.94%
$ 16.05 million $ 11.2 million
Dec 2022 $ 0.0455
-3.89%
$ 8.25 million $ 5.52 million
Nov 2022 $ 0.0474
-19.50%
$ 8.35 million $ 8.44 million
Oct 2022 $ 0.0589
+9.06%
$ 10.29 million $ 9.24 million
Sep 2022 $ 0.054
-8.93%
$ 9 million $ 11.57 million
Aug 2022 $ 0.0593
-1.21%
$ 9.77 million $ 15.15 million
Jul 2022 $ 0.06
+50.46%
$ 9.38 million $ 12.76 million
Jun 2022 $ 0.0399
-22.84%
$ 6.16 million $ 14.43 million
May 2022 $ 0.0517
-51.31%
$ 7.9 million $ 31.98 million
Apr 2022 $ 0.106
-16.56%
$ 16.06 million $ 2.08 million
Download