Pendle Historical Data

PENDLE Page 2
Download
Date Close Price change Market cap Trading volume
Apr 28 $ 3.21
-2.62%
$ 518.43 million $ 523.8 million
Apr 21 $ 3.3
+5.92%
$ 532.46 million $ 662.93 million
Apr 14 $ 3.17
-1.53%
$ 502.69 million $ 269 million
Apr 7 $ 3.46
+31.01%
$ 519.92 million $ 684.76 million
Mar 31 $ 3.07
+21.42%
$ 425.7 million $ 540.33 million
Mar 24 $ 2.5
-6.32%
$ 407.57 million $ 264.37 million
Mar 17 $ 2.64
+27.69%
$ 431.52 million $ 306.18 million
Mar 10 $ 2.19
+6.39%
$ 342.08 million $ 241.97 million
Mar 3 $ 2.39
-22.46%
$ 477.35 million $ 254.13 million
Feb 24 $ 3.08
-10.00%
$ 713.29 million $ 333.44 million
Feb 17 $ 3.5
-1.39%
$ 792.37 million $ 255.83 million
Feb 10 $ 3.63
+13.95%
$ 821.37 million $ 403.78 million
Feb 3 $ 3.24
+21.13%
$ 731.49 million $ 696.34 million
Jan 27 $ 2.68
-27.07%
$ 615.3 million $ 366.62 million
Jan 20 $ 3.7
+1.01%
$ 843.79 million $ 362.03 million
Jan 13 $ 4.02
+1.68%
$ 836.24 million $ 400.15 million
Jan 6 $ 3.93
-26.93%
$ 902.18 million $ 314.49 million
Dec 30 $ 5.42
+2.67%
$ 1.23 billion $ 248.44 million
Dec 23 $ 5.44
+9.78%
$ 1.2 billion $ 322.01 million
Dec 16 $ 5.06
-17.95%
$ 1.13 billion $ 882.04 million
Dec 9 $ 5.86
-13.14%
$ 1.41 billion $ 702.35 million
Dec 2 $ 6.74
+15.32%
$ 1.54 billion $ 1.08 billion
Nov 25 $ 5.84
+7.98%
$ 1.33 billion $ 612.82 million
Nov 18 $ 5.36
+3.64%
$ 1.23 billion $ 62.01 billion
Nov 11 $ 5.43
+0.60%
$ 1.18 billion $ 43.35 billion
Nov 4 $ 5.58
+26.64%
$ 1.23 billion $ 89.52 billion
Oct 28 $ 4.4
-2.52%
$ 1 billion $ 121.31 billion
Oct 21 $ 4.51
-9.64%
$ 1.03 billion $ 109.74 billion
Oct 14 $ 4.99
+23.10%
$ 1.14 billion $ 104.34 billion
Oct 7 $ 4.17
+7.65%
$ 917.04 million $ 146.03 billion
Sep 30 $ 3.81
-12.32%
$ 876.62 million $ 33.15 billion
Sep 23 $ 4.47
+9.47%
$ 982.43 million $ 683.16 million
Sep 16 $ 3.67
+12.21%
$ 921.69 million $ 380.49 million
Sep 9 $ 3.33
+20.50%
$ 738.19 million $ 350.33 million
Sep 2 $ 2.7
-8.16%
$ 623.39 million $ 289.43 million
Aug 26 $ 2.94
-13.13%
$ 663.72 million $ 488.52 million
Aug 19 $ 3.46
+18.02%
$ 764.03 million $ 275.05 million
Aug 12 $ 2.67
+6.45%
$ 660.76 million $ 290.87 million
Aug 5 $ 2.6
+6.39%
$ 565.2 million $ 822.22 million
Jul 29 $ 2.44
-35.83%
$ 550.3 million $ 296.94 million
Jul 22 $ 3.97
-11.36%
$ 857.48 million $ 291.03 million
Jul 15 $ 4.57
+8.32%
$ 1.01 billion $ 317.27 million
Jul 8 $ 3.78
+5.40%
$ 951.09 million $ 346.07 million
Jul 1 $ 4.01
-20.87%
$ 806.23 million $ 599.7 million
Jun 24 $ 4.97
-12.41%
$ 1.13 billion $ 456.56 million
Jun 17 $ 6.01
+4.94%
$ 1.27 billion $ 592 million
Jun 10 $ 5.34
-0.31%
$ 1.28 billion $ 373.21 million
Jun 3 $ 5.42
-7.34%
$ 1.2 billion $ 347.35 million
May 27 $ 5.85
-13.54%
$ 1.31 billion $ 476.97 million
May 20 $ 6.71
+39.59%
$ 1.51 billion $ 922.05 million