Pendle Historical Data

PENDLE Page 12
Download
Date Close Price change Market cap Trading volume
Feb 9, 2025 $ 3.19
-1.82%
$ 731.49 million $ 53.63 million
Feb 8, 2025 $ 3.24
+2.78%
$ 745.04 million $ 103.14 million
Feb 7, 2025 $ 3.16
+8.84%
$ 724.81 million $ 162.25 million
Feb 6, 2025 $ 2.9
-3.44%
$ 666.04 million $ 75.94 million
Feb 5, 2025 $ 3
+6.65%
$ 689.41 million $ 71.37 million
Feb 4, 2025 $ 2.82
-9.70%
$ 646.44 million $ 95.58 million
Feb 3, 2025 $ 3.12
+16.36%
$ 715.74 million $ 188.05 million
Feb 2, 2025 $ 2.68
-18.06%
$ 615.3 million $ 76.42 million
Feb 1, 2025 $ 3.27
-12.43%
$ 750.88 million $ 35.18 million
Jan 31, 2025 $ 3.73
+4.64%
$ 857.25 million $ 70.79 million
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