Pendle Historical Data

PENDLE Page 12
Download
Date Close Price change Market cap Trading volume
Oct 23, 2024 $ 4.69
-3.63%
$ 1.07 billion $ 92.86 million
Oct 22, 2024 $ 4.87
+1.56%
$ 1.11 billion $ 111.98 million
Oct 21, 2024 $ 4.79
-4.07%
$ 1.09 billion $ 49.66 billion
Oct 20, 2024 $ 4.99
+2.75%
$ 1.14 billion $ 10.83 billion
Oct 19, 2024 $ 4.86
+6.79%
$ 1.1 billion $ 165.11 million
Oct 18, 2024 $ 4.55
+9.79%
$ 1.03 billion $ 12.81 billion
Oct 17, 2024 $ 4.15
-1.88%
$ 937.48 million $ 75.91 million
Oct 16, 2024 $ 4.23
-0.94%
$ 955.29 million $ 5.42 billion
Oct 15, 2024 $ 4.27
-2.05%
$ 964.3 million $ 34.05 billion
Oct 14, 2024 $ 4.36
+7.39%
$ 985.09 million $ 40.98 billion
Oct 13, 2024 $ 4.06
-2.87%
$ 917.04 million $ 112.06 million
Oct 12, 2024 $ 4.17
+4.06%
$ 943.86 million $ 24.63 billion
Oct 11, 2024 $ 4.01
+7.56%
$ 906.91 million $ 49.59 billion
Oct 10, 2024 $ 3.73
-0.03%
$ 842.78 million $ 111.4 million
Oct 9, 2024 $ 3.73
-2.73%
$ 843.07 million $ 18.8 billion
Oct 8, 2024 $ 3.83
-1.25%
$ 866.76 million $ 29.23 billion
Oct 7, 2024 $ 3.88
+0.12%
$ 877.83 million $ 23.67 billion
Oct 6, 2024 $ 3.88
+1.74%
$ 876.62 million $ 18.85 billion
Oct 5, 2024 $ 3.81
-0.44%
$ 861.75 million $ 13.68 billion
Oct 4, 2024 $ 3.83
+3.92%
$ 865.32 million $ 19.14 billion
Oct 3, 2024 $ 3.68
+0.05%
$ 832.57 million $ 74.17 million
Oct 2, 2024 $ 3.68
-4.95%
$ 832.15 million $ 77.31 million
Oct 1, 2024 $ 3.87
-8.30%
$ 875.54 million $ 112.54 million
Sep 30, 2024 $ 4.23
-2.77%
$ 955.65 million $ 70.15 million
Sep 29, 2024 $ 4.35
-2.90%
$ 982.43 million $ 48.46 million
Sep 28, 2024 $ 4.47
-3.76%
$ 1.01 billion $ 59.02 million
Sep 27, 2024 $ 4.65
+2.77%
$ 1.05 billion $ 111.88 million
Sep 26, 2024 $ 4.52
+10.90%
$ 1.02 billion $ 155 million
Sep 25, 2024 $ 4.08
-1.54%
$ 919.57 million $ 76.14 million
Sep 24, 2024 $ 4.14
+4.27%
$ 934.05 million $ 121 million
Sep 23, 2024 $ 3.97
-2.81%
$ 895.69 million $ 160.12 million
Sep 22, 2024 $ 4.09
+11.26%
$ 921.69 million $ 483.3 million
Sep 21, 2024 $ 3.67
+1.77%
$ 828.32 million $ 51.36 million
Sep 20, 2024 $ 3.61
+4.87%
$ 814.05 million $ 111.31 million
Sep 19, 2024 $ 3.44
+0.70%
$ 776.15 million $ 65.51 million
Sep 18, 2024 $ 3.42
+2.54%
$ 770.62 million $ 55.32 million
Sep 17, 2024 $ 3.33
+3.34%
$ 751.52 million $ 50.07 million
Sep 16, 2024 $ 3.23
-1.46%
$ 727.45 million $ 46.92 million
Sep 15, 2024 $ 3.27
-1.74%
$ 738.19 million $ 33.76 million
Sep 14, 2024 $ 3.33
-3.51%
$ 751.18 million $ 34.12 million
Sep 13, 2024 $ 3.45
+0.70%
$ 778.26 million $ 69.16 million
Sep 12, 2024 $ 3.43
+3.84%
$ 772.73 million $ 94.91 million
Sep 11, 2024 $ 3.3
+2.59%
$ 744.02 million $ 74.83 million
Sep 10, 2024 $ 3.22
+6.32%
$ 725 million $ 37.41 million
Sep 9, 2024 $ 3.02
+9.38%
$ 681.88 million $ 39.9 million
Sep 8, 2024 $ 2.76
+2.27%
$ 623.39 million $ 32.82 million
Sep 7, 2024 $ 2.7
+3.05%
$ 609.49 million $ 30.39 million
Sep 6, 2024 $ 2.62
-2.36%
$ 591.42 million $ 58.39 million
Sep 5, 2024 $ 2.69
-7.19%
$ 605.78 million $ 34.5 million
Sep 4, 2024 $ 2.89
+1.56%
$ 652.6 million $ 57.46 million