Pendle Historical Data

PENDLE Page 2
Download
Date Close Price change Market cap Trading volume
Mar 6, 2026 $ 1.21
-4.94%
$ 200.66 million $ 15.91 million
Mar 5, 2026 $ 1.28
-2.00%
$ 211.04 million $ 16.47 million
Mar 4, 2026 $ 1.3
+2.95%
$ 215.36 million $ 23.32 million
Mar 3, 2026 $ 1.26
-3.95%
$ 209.18 million $ 19.18 million
Mar 2, 2026 $ 1.32
+4.59%
$ 217.61 million $ 20.93 million
Mar 1, 2026 $ 1.26
-2.47%
$ 208.06 million $ 23.95 million
Feb 28, 2026 $ 1.29
+2.88%
$ 213.32 million $ 40.63 million
Feb 27, 2026 $ 1.25
-3.50%
$ 207.39 million $ 21.44 million
Feb 26, 2026 $ 1.3
+1.64%
$ 214.88 million $ 14.32 million
Feb 25, 2026 $ 1.28
+7.38%
$ 211.39 million $ 21.78 million
Feb 24, 2026 $ 1.19
+0.38%
$ 196.86 million $ 22.65 million
Feb 23, 2026 $ 1.19
-0.99%
$ 195.56 million $ 25.26 million
Feb 22, 2026 $ 1.2
-1.74%
$ 197.52 million $ 13.12 million
Feb 21, 2026 $ 1.22
-0.04%
$ 201.01 million $ 10.38 million
Feb 20, 2026 $ 1.22
+2.39%
$ 201.09 million $ 18.43 million
Feb 19, 2026 $ 1.19
-0.08%
$ 196.37 million $ 15.24 million
Feb 18, 2026 $ 1.19
-2.09%
$ 196.5 million $ 21.65 million
Feb 17, 2026 $ 1.22
-2.43%
$ 200.77 million $ 15.79 million
Feb 16, 2026 $ 1.25
-0.40%
$ 205.27 million $ 14.62 million
Feb 15, 2026 $ 1.25
-3.25%
$ 206.16 million $ 21.53 million
Feb 14, 2026 $ 1.3
+9.54%
$ 213.08 million $ 44.47 million
Feb 13, 2026 $ 1.18
+3.48%
$ 194.52 million $ 17.6 million
Feb 12, 2026 $ 1.14
+4.11%
$ 187.99 million $ 22.34 million
Feb 11, 2026 $ 1.1
-3.14%
$ 180.54 million $ 20.75 million
Feb 10, 2026 $ 1.13
+0.10%
$ 186.38 million $ 20.51 million
Feb 9, 2026 $ 1.13
-2.96%
$ 184.94 million $ 21.04 million
Feb 8, 2026 $ 1.17
-4.02%
$ 190.6 million $ 19.75 million
Feb 7, 2026 $ 1.22
-1.86%
$ 198.58 million $ 33.34 million
Feb 6, 2026 $ 1.24
+8.78%
$ 202.34 million $ 43.98 million
Feb 5, 2026 $ 1.14
-21.93%
$ 186.01 million $ 66.1 million
Feb 4, 2026 $ 1.46
-3.69%
$ 238.38 million $ 42.31 million
Feb 3, 2026 $ 1.51
-3.36%
$ 247.41 million $ 47.1 million
Feb 2, 2026 $ 1.57
+0.32%
$ 259.99 million $ 39.41 million
Feb 1, 2026 $ 1.56
-2.32%
$ 258.99 million $ 41.23 million
Jan 31, 2026 $ 1.6
-8.86%
$ 265.11 million $ 65.55 million
Jan 30, 2026 $ 1.75
-8.74%
$ 290.81 million $ 52.42 million
Jan 29, 2026 $ 1.92
-4.61%
$ 318.65 million $ 37.17 million
Jan 28, 2026 $ 2.01
+5.38%
$ 334.04 million $ 45.24 million
Jan 27, 2026 $ 1.91
-1.11%
$ 316.98 million $ 26.84 million
Jan 26, 2026 $ 1.93
+4.71%
$ 328.51 million $ 30.4 million
Jan 25, 2026 $ 1.85
-8.20%
$ 313.74 million $ 40.94 million
Jan 24, 2026 $ 2.01
-0.43%
$ 341.75 million $ 24.1 million
Jan 23, 2026 $ 2.02
-6.99%
$ 343.22 million $ 53.93 million
Jan 22, 2026 $ 2.17
+5.48%
$ 369.51 million $ 90.16 million
Jan 21, 2026 $ 2.06
+6.46%
$ 349.93 million $ 105.6 million
Jan 20, 2026 $ 1.93
-0.93%
$ 328.62 million $ 100.66 million
Jan 19, 2026 $ 1.95
-1.21%
$ 329.8 million $ 55.29 million
Jan 18, 2026 $ 1.98
-6.08%
$ 334.02 million $ 21.06 million
Jan 17, 2026 $ 2.1
-1.00%
$ 355.6 million $ 16.27 million
Jan 16, 2026 $ 2.13
+0.25%
$ 359.17 million $ 22.89 million