Pendle Historical Data

PENDLE Page 10
Download
Date Close Price change Market cap Trading volume
Jan 30, 2025 $ 3.57
+8.52%
$ 819.2 million $ 40.24 million
Jan 29, 2025 $ 3.29
+4.46%
$ 754.84 million $ 45.1 million
Jan 28, 2025 $ 3.15
-10.46%
$ 722.81 million $ 33.45 million
Jan 27, 2025 $ 3.52
-4.31%
$ 807.32 million $ 65.46 million
Jan 26, 2025 $ 3.68
-0.74%
$ 843.79 million $ 49.42 million
Jan 25, 2025 $ 3.7
+1.14%
$ 844.46 million $ 31.07 million
Jan 24, 2025 $ 3.66
+2.03%
$ 834.89 million $ 67.56 million
Jan 23, 2025 $ 3.59
-0.30%
$ 818.17 million $ 51.85 million
Jan 22, 2025 $ 3.6
-5.21%
$ 820.62 million $ 33.3 million
Jan 21, 2025 $ 3.8
+1.61%
$ 865.75 million $ 56.36 million
Jan 20, 2025 $ 3.74
+1.90%
$ 851.97 million $ 121.89 million
Jan 19, 2025 $ 3.67
-8.86%
$ 836.24 million $ 111.81 million
Jan 18, 2025 $ 4.02
-7.61%
$ 917.51 million $ 63.93 million
Jan 17, 2025 $ 4.35
+14.49%
$ 993.13 million $ 113.32 million
Jan 16, 2025 $ 3.8
-5.78%
$ 867.38 million $ 46.1 million
Jan 15, 2025 $ 4.04
+5.17%
$ 920.6 million $ 55.31 million
Jan 14, 2025 $ 3.84
+2.86%
$ 875.36 million $ 38.67 million
Jan 13, 2025 $ 3.73
-5.70%
$ 850.93 million $ 82.82 million
Jan 12, 2025 $ 3.96
+0.58%
$ 902.18 million $ 22.67 million
Jan 11, 2025 $ 3.93
-0.18%
$ 896.96 million $ 29.53 million
Jan 10, 2025 $ 3.94
+0.08%
$ 898.46 million $ 66.09 million
Jan 9, 2025 $ 3.94
-7.69%
$ 897.73 million $ 58.35 million
Jan 8, 2025 $ 4.26
-10.20%
$ 972.52 million $ 76.44 million
Jan 7, 2025 $ 4.75
-11.63%
$ 1.08 billion $ 50.2 million
Jan 6, 2025 $ 5.37
-0.16%
$ 1.23 billion $ 33.88 million
Jan 5, 2025 $ 5.38
-0.73%
$ 1.23 billion $ 23.58 million
Jan 4, 2025 $ 5.42
-2.26%
$ 1.24 billion $ 30.62 million
Jan 3, 2025 $ 5.54
+5.49%
$ 1.26 billion $ 38.31 million
Jan 2, 2025 $ 5.26
+3.37%
$ 1.2 billion $ 43.68 million
Jan 1, 2025 $ 5.08
+4.45%
$ 1.16 billion $ 27.51 million
Dec 31, 2024 $ 4.87
-4.24%
$ 1.11 billion $ 41.58 million
Dec 30, 2024 $ 5.08
-3.72%
$ 1.16 billion $ 66.74 million
Dec 29, 2024 $ 5.28
-2.89%
$ 1.2 billion $ 28.42 million
Dec 28, 2024 $ 5.44
+3.23%
$ 1.24 billion $ 47.27 million
Dec 27, 2024 $ 5.27
+7.64%
$ 1.2 billion $ 65.16 million
Dec 26, 2024 $ 4.89
-7.89%
$ 1.12 billion $ 50.11 million
Dec 25, 2024 $ 5.31
-1.14%
$ 1.21 billion $ 35.1 million
Dec 24, 2024 $ 5.37
+1.83%
$ 1.23 billion $ 47.9 million
Dec 23, 2024 $ 5.27
+6.53%
$ 1.2 billion $ 76.48 million
Dec 22, 2024 $ 4.95
-2.13%
$ 1.13 billion $ 62.14 million
Dec 21, 2024 $ 5.06
-7.00%
$ 1.15 billion $ 90.67 million
Dec 20, 2024 $ 5.44
+12.36%
$ 1.24 billion $ 185.12 million
Dec 19, 2024 $ 4.84
-15.11%
$ 1.1 billion $ 172.39 million
Dec 18, 2024 $ 5.7
-5.43%
$ 1.3 billion $ 222.48 million
Dec 17, 2024 $ 6.03
-4.37%
$ 1.37 billion $ 83.05 million
Dec 16, 2024 $ 6.3
+2.20%
$ 1.44 billion $ 128.33 million
Dec 15, 2024 $ 6.16
+5.21%
$ 1.41 billion $ 51.64 million
Dec 14, 2024 $ 5.86
-1.28%
$ 1.34 billion $ 51.53 million
Dec 13, 2024 $ 5.93
-2.27%
$ 1.35 billion $ 66.01 million
Dec 12, 2024 $ 6.07
-0.93%
$ 1.38 billion $ 112.52 million