Pendle Historical Data

PENDLE Page 15
Download
Date Close Price change Market cap Trading volume
May 26, 2024 $ 6.77
+0.83%
$ 1.51 billion $ 66.41 million
May 25, 2024 $ 6.71
+0.24%
$ 1.5 billion $ 97.33 million
May 24, 2024 $ 6.7
+7.97%
$ 1.5 billion $ 136.14 million
May 23, 2024 $ 6.2
+2.98%
$ 1.39 billion $ 172.93 million
May 22, 2024 $ 6.02
-6.24%
$ 1.35 billion $ 109.05 million
May 21, 2024 $ 6.42
+6.60%
$ 1.44 billion $ 234.12 million
May 20, 2024 $ 6.03
+25.30%
$ 1.35 billion $ 172.48 million
May 19, 2024 $ 4.81
-4.52%
$ 1.07 billion $ 55.69 million
May 18, 2024 $ 5.04
+6.32%
$ 1.13 billion $ 65.39 million
May 17, 2024 $ 4.74
+11.26%
$ 1.06 billion $ 88.65 million
May 16, 2024 $ 4.26
-3.71%
$ 951.33 million $ 68.03 million
May 15, 2024 $ 4.42
+13.89%
$ 987.52 million $ 103.48 million
May 14, 2024 $ 3.88
-1.23%
$ 867.11 million $ 57.19 million
May 13, 2024 $ 3.93
-6.51%
$ 877.96 million $ 71.03 million
May 12, 2024 $ 4.2
-3.18%
$ 939.13 million $ 29.63 million
May 11, 2024 $ 4.34
-0.17%
$ 969.95 million $ 35.32 million
May 10, 2024 $ 4.35
-6.50%
$ 971.53 million $ 65.98 million
May 9, 2024 $ 4.65
+0.37%
$ 1.04 billion $ 61.82 million
May 8, 2024 $ 4.63
-1.85%
$ 1.04 billion $ 61.32 million
May 7, 2024 $ 4.72
-5.30%
$ 1.05 billion $ 59.86 million
May 6, 2024 $ 4.99
-1.30%
$ 1.11 billion $ 82.54 million
May 5, 2024 $ 5.05
-0.53%
$ 1.13 billion $ 60.68 million
May 4, 2024 $ 5.08
+1.09%
$ 1.13 billion $ 68.92 million
May 3, 2024 $ 5.02
+10.79%
$ 1.12 billion $ 101.94 million
May 2, 2024 $ 4.53
+5.26%
$ 1.01 billion $ 75.55 million
May 1, 2024 $ 4.3
+1.74%
$ 962.28 million $ 103.84 million
Apr 30, 2024 $ 4.22
-13.21%
$ 943.37 million $ 169.47 million
Apr 29, 2024 $ 4.87
-10.85%
$ 1.09 billion $ 140.29 million
Apr 28, 2024 $ 5.46
-0.27%
$ 1.22 billion $ 70.94 million
Apr 27, 2024 $ 5.47
+1.81%
$ 1.22 billion $ 71.37 million
Apr 26, 2024 $ 5.38
-9.23%
$ 1.2 billion $ 86.01 million
Apr 25, 2024 $ 5.92
-5.79%
$ 1.32 billion $ 61.82 million
Apr 24, 2024 $ 6.29
-3.28%
$ 1.4 billion $ 100.74 million
Apr 23, 2024 $ 6.5
-2.35%
$ 1.45 billion $ 104.91 million
Apr 22, 2024 $ 6.66
+13.02%
$ 1.49 billion $ 114.78 million
Apr 21, 2024 $ 5.89
-6.40%
$ 1.32 billion $ 78.62 million
Apr 20, 2024 $ 6.29
+10.17%
$ 1.4 billion $ 62.49 million
Apr 19, 2024 $ 5.71
-3.93%
$ 1.27 billion $ 103.14 million
Apr 18, 2024 $ 5.94
-1.37%
$ 1.32 billion $ 90.88 million
Apr 17, 2024 $ 6.03
+1.22%
$ 1.34 billion $ 141.79 million
Apr 16, 2024 $ 5.95
-8.26%
$ 1.32 billion $ 153.84 million
Apr 15, 2024 $ 6.49
-5.02%
$ 1.44 billion $ 198.13 million
Apr 14, 2024 $ 6.83
+16.72%
$ 1.52 billion $ 217.42 million
Apr 13, 2024 $ 5.85
-2.98%
$ 1.29 billion $ 288.55 million
Apr 12, 2024 $ 6.03
-10.47%
$ 1.33 billion $ 172.63 million
Apr 11, 2024 $ 6.74
-3.61%
$ 1.49 billion $ 220.6 million
Apr 10, 2024 $ 6.99
+7.01%
$ 1.54 billion $ 198.94 million
Apr 9, 2024 $ 6.53
+1.09%
$ 1.44 billion $ 206.11 million
Apr 8, 2024 $ 6.46
-4.03%
$ 1.42 billion $ 226.66 million
Apr 7, 2024 $ 6.73
+4.19%
$ 1.48 billion $ 157.01 million