Pendle Historical Data

PENDLE Page 11
Download
Date Close Price change Market cap Trading volume
Dec 12, 2024 $ 6.07
-0.93%
$ 1.38 billion $ 112.52 million
Dec 11, 2024 $ 6.13
+4.28%
$ 1.4 billion $ 89.17 million
Dec 10, 2024 $ 5.88
+3.02%
$ 1.34 billion $ 205.96 million
Dec 9, 2024 $ 5.71
-15.40%
$ 1.3 billion $ 177.17 million
Dec 8, 2024 $ 6.74
+0.10%
$ 1.54 billion $ 62.33 million
Dec 7, 2024 $ 6.74
-1.52%
$ 1.54 billion $ 100.88 million
Dec 6, 2024 $ 6.84
+10.74%
$ 1.56 billion $ 203.42 million
Dec 5, 2024 $ 6.18
-3.55%
$ 1.41 billion $ 175.76 million
Dec 4, 2024 $ 6.4
+2.61%
$ 1.46 billion $ 226.26 million
Dec 3, 2024 $ 6.24
+7.56%
$ 1.42 billion $ 228.01 million
Dec 2, 2024 $ 5.8
-0.68%
$ 1.32 billion $ 150.19 million
Dec 1, 2024 $ 5.84
+1.51%
$ 1.33 billion $ 73.28 million
Nov 30, 2024 $ 5.75
+2.31%
$ 1.31 billion $ 77.95 million
Nov 29, 2024 $ 5.62
+2.48%
$ 1.28 billion $ 57.06 million
Nov 28, 2024 $ 5.49
-2.63%
$ 1.25 billion $ 75.5 million
Nov 27, 2024 $ 5.64
+12.38%
$ 1.29 billion $ 130.38 million
Nov 26, 2024 $ 5.02
-4.10%
$ 1.14 billion $ 94.24 million
Nov 25, 2024 $ 5.23
-3.24%
$ 1.19 billion $ 104.42 million
Nov 24, 2024 $ 5.41
+1.00%
$ 1.23 billion $ 120.82 million
Nov 23, 2024 $ 5.36
+3.93%
$ 1.22 billion $ 117.24 million
Nov 22, 2024 $ 5.15
-1.15%
$ 1.18 billion $ 72.27 million
Nov 21, 2024 $ 5.21
+6.48%
$ 1.19 billion $ 30.02 billion
Nov 20, 2024 $ 4.89
-3.58%
$ 1.12 billion $ 56.09 million
Nov 19, 2024 $ 5.08
-6.70%
$ 1.16 billion $ 70.28 million
Nov 18, 2024 $ 5.44
+5.32%
$ 1.24 billion $ 31.67 billion
Nov 17, 2024 $ 5.17
-4.84%
$ 1.18 billion $ 18.38 billion
Nov 16, 2024 $ 5.43
+3.40%
$ 1.24 billion $ 65 million
Nov 15, 2024 $ 5.25
+2.28%
$ 1.2 billion $ 71.13 million
Nov 14, 2024 $ 5.13
-5.16%
$ 1.17 billion $ 16.06 billion
Nov 13, 2024 $ 5.41
-2.71%
$ 1.23 billion $ 362.51 million
Nov 12, 2024 $ 5.56
-6.01%
$ 1.27 billion $ 209.54 million
Nov 11, 2024 $ 5.92
+9.70%
$ 1.35 billion $ 26.58 billion
Nov 10, 2024 $ 5.4
-3.22%
$ 1.23 billion $ 340.29 million
Nov 9, 2024 $ 5.58
+6.03%
$ 1.27 billion $ 106.27 million
Nov 8, 2024 $ 5.26
-3.59%
$ 1.2 billion $ 142.22 million
Nov 7, 2024 $ 5.45
+6.26%
$ 1.24 billion $ 35.89 billion
Nov 6, 2024 $ 5.13
+20.70%
$ 1.17 billion $ 53.19 billion
Nov 5, 2024 $ 4.25
+3.54%
$ 970.03 million $ 128.74 million
Nov 4, 2024 $ 4.11
-6.73%
$ 936.88 million $ 64.11 million
Nov 3, 2024 $ 4.4
-8.37%
$ 1 billion $ 40.93 billion
Nov 2, 2024 $ 4.81
-0.82%
$ 1.1 billion $ 14.06 billion
Nov 1, 2024 $ 4.85
+1.44%
$ 1.11 billion $ 59.32 billion
Oct 31, 2024 $ 4.78
-6.42%
$ 1.09 billion $ 76.97 million
Oct 30, 2024 $ 5.1
+1.29%
$ 1.16 billion $ 6.36 billion
Oct 29, 2024 $ 5.04
+10.52%
$ 1.15 billion $ 413.24 million
Oct 28, 2024 $ 4.56
+0.93%
$ 1.04 billion $ 139.7 million
Oct 27, 2024 $ 4.52
+0.10%
$ 1.03 billion $ 57.42 million
Oct 26, 2024 $ 4.51
+3.28%
$ 1.03 billion $ 64.9 million
Oct 25, 2024 $ 4.37
-11.43%
$ 996.57 million $ 46.67 billion
Oct 24, 2024 $ 4.93
+5.20%
$ 1.13 billion $ 13.14 billion