Pendle Historical Data

PENDLE Page 13
Download
Date Close Price change Market cap Trading volume
Sep 3, 2024 $ 2.85
-10.55%
$ 642.6 million $ 44.22 million
Sep 2, 2024 $ 3.19
+8.24%
$ 718.29 million $ 64.47 million
Sep 1, 2024 $ 2.94
-7.93%
$ 663.72 million $ 44.7 million
Aug 31, 2024 $ 3.2
-2.72%
$ 720.79 million $ 44.39 million
Aug 30, 2024 $ 3.29
-0.50%
$ 740.85 million $ 84.98 million
Aug 29, 2024 $ 3.3
+3.15%
$ 744.93 million $ 127.2 million
Aug 28, 2024 $ 3.2
+2.63%
$ 722.16 million $ 68.36 million
Aug 27, 2024 $ 3.12
-6.43%
$ 704.7 million $ 72.71 million
Aug 26, 2024 $ 3.34
-1.56%
$ 752.07 million $ 46.18 million
Aug 25, 2024 $ 3.39
-2.11%
$ 764.03 million $ 60.68 million
Aug 24, 2024 $ 3.46
+7.64%
$ 780.51 million $ 54.97 million
Aug 23, 2024 $ 3.22
+8.92%
$ 725.01 million $ 62.15 million
Aug 22, 2024 $ 2.95
+3.88%
$ 665.6 million $ 33.46 million
Aug 21, 2024 $ 2.84
+2.55%
$ 640.77 million $ 34.18 million
Aug 20, 2024 $ 2.77
-4.03%
$ 624.83 million $ 41.45 million
Aug 19, 2024 $ 2.89
-1.59%
$ 650.82 million $ 48.84 million
Aug 18, 2024 $ 2.93
+9.92%
$ 660.76 million $ 93.65 million
Aug 17, 2024 $ 2.67
+1.92%
$ 601.77 million $ 27.49 million
Aug 16, 2024 $ 2.62
-2.92%
$ 590.32 million $ 33.1 million
Aug 15, 2024 $ 2.7
-4.50%
$ 608.06 million $ 48.31 million
Aug 14, 2024 $ 2.82
-2.99%
$ 635.85 million $ 69.15 million
Aug 13, 2024 $ 2.91
+4.87%
$ 655.42 million $ 51.69 million
Aug 12, 2024 $ 2.77
+10.55%
$ 624.95 million $ 61.13 million
Aug 11, 2024 $ 2.51
-3.50%
$ 565.2 million $ 75.06 million
Aug 10, 2024 $ 2.6
-3.21%
$ 585.62 million $ 29.78 million
Aug 9, 2024 $ 2.68
-3.26%
$ 604.91 million $ 40.93 million
Aug 8, 2024 $ 2.77
+11.60%
$ 625.27 million $ 73.08 million
Aug 7, 2024 $ 2.48
-8.98%
$ 560.27 million $ 112.37 million
Aug 6, 2024 $ 2.73
+24.14%
$ 615.64 million $ 416.66 million
Aug 5, 2024 $ 2.2
-9.97%
$ 495.58 million $ 149.41 million
Aug 4, 2024 $ 2.44
-9.61%
$ 550.3 million $ 47.88 million
Aug 3, 2024 $ 2.7
-9.40%
$ 608.68 million $ 40.49 million
Aug 2, 2024 $ 2.98
-12.43%
$ 672.2 million $ 50.34 million
Aug 1, 2024 $ 3.4
-1.59%
$ 767.74 million $ 34.1 million
Jul 31, 2024 $ 3.46
-6.20%
$ 780.18 million $ 47.65 million
Jul 30, 2024 $ 3.69
-5.99%
$ 831.74 million $ 38.78 million
Jul 29, 2024 $ 3.93
+3.21%
$ 885.05 million $ 37.7 million
Jul 28, 2024 $ 3.8
-4.25%
$ 857.48 million $ 14.66 million
Jul 27, 2024 $ 3.97
+1.37%
$ 895.63 million $ 29.43 million
Jul 26, 2024 $ 3.92
+5.94%
$ 883.57 million $ 31.63 million
Jul 25, 2024 $ 3.7
-1.92%
$ 834.08 million $ 57.04 million
Jul 24, 2024 $ 3.77
-9.17%
$ 850.43 million $ 42.94 million
Jul 23, 2024 $ 4.15
+1.31%
$ 936.42 million $ 66.07 million
Jul 22, 2024 $ 4.1
-8.52%
$ 924.27 million $ 63.92 million
Jul 21, 2024 $ 4.48
-1.93%
$ 1.01 billion $ 42.44 million
Jul 20, 2024 $ 4.57
-0.83%
$ 1.03 billion $ 35.26 million
Jul 19, 2024 $ 4.61
-0.17%
$ 1.04 billion $ 48.74 million
Jul 18, 2024 $ 4.61
+1.78%
$ 1.04 billion $ 42.7 million
Jul 17, 2024 $ 4.53
-0.67%
$ 1.02 billion $ 50.7 million
Jul 16, 2024 $ 4.56
-0.78%
$ 1.03 billion $ 57.63 million