Pendle Historical Data

PENDLE Page 3
Download
Date Close Price change Market cap Trading volume
Jan 15, 2026 $ 2.12
-5.65%
$ 358.32 million $ 33.54 million
Jan 14, 2026 $ 2.25
-0.38%
$ 379.72 million $ 37.48 million
Jan 13, 2026 $ 2.25
+6.70%
$ 380.52 million $ 30.94 million
Jan 12, 2026 $ 2.11
-3.94%
$ 357.11 million $ 42.17 million
Jan 11, 2026 $ 2.2
+6.62%
$ 372.04 million $ 39.62 million
Jan 10, 2026 $ 2.06
-1.39%
$ 348.71 million $ 19.63 million
Jan 9, 2026 $ 2.09
-0.73%
$ 353.61 million $ 35.07 million
Jan 8, 2026 $ 2.11
-3.24%
$ 356.2 million $ 37.76 million
Jan 7, 2026 $ 2.18
-6.64%
$ 368.14 million $ 29.71 million
Jan 6, 2026 $ 2.33
-0.36%
$ 394.39 million $ 41.95 million
Jan 5, 2026 $ 2.34
+6.30%
$ 386.08 million $ 39.26 million
Jan 4, 2026 $ 2.2
-0.60%
$ 363.22 million $ 27.37 million
Jan 3, 2026 $ 2.22
+1.36%
$ 365.42 million $ 28.4 million
Jan 2, 2026 $ 2.19
+7.74%
$ 360.52 million $ 43.19 million
Jan 1, 2026 $ 2.03
+7.72%
$ 334.61 million $ 35.79 million
Dec 31, 2025 $ 1.89
+1.73%
$ 310.63 million $ 32.16 million
Dec 30, 2025 $ 1.85
-0.68%
$ 305.78 million $ 37.45 million
Dec 29, 2025 $ 1.87
-0.78%
$ 305.95 million $ 43.95 million
Dec 28, 2025 $ 1.88
-0.98%
$ 308.76 million $ 30.77 million
Dec 27, 2025 $ 1.88
+2.77%
$ 311.48 million $ 32.38 million
Dec 26, 2025 $ 1.82
+6.35%
$ 299.74 million $ 50.21 million
Dec 25, 2025 $ 1.74
-0.53%
$ 280.87 million $ 27.8 million
Dec 24, 2025 $ 1.75
+3.72%
$ 286.54 million $ 31.16 million
Dec 23, 2025 $ 1.68
-7.95%
$ 276.82 million $ 43.59 million
Dec 22, 2025 $ 1.83
-2.79%
$ 299.41 million $ 43.51 million
Dec 21, 2025 $ 1.89
-1.78%
$ 309.76 million $ 37.6 million
Dec 20, 2025 $ 1.91
+4.82%
$ 315.62 million $ 47.18 million
Dec 19, 2025 $ 1.82
+3.15%
$ 299.19 million $ 53.53 million
Dec 18, 2025 $ 1.78
-2.99%
$ 289.63 million $ 56.88 million
Dec 17, 2025 $ 1.84
-9.91%
$ 300.51 million $ 53.2 million
Dec 16, 2025 $ 2.03
+0.55%
$ 334.38 million $ 31.98 million
Dec 15, 2025 $ 2
-4.57%
$ 332.22 million $ 29.46 million
Dec 14, 2025 $ 2.1
-3.78%
$ 344.87 million $ 22.12 million
Dec 13, 2025 $ 2.18
-1.22%
$ 358.42 million $ 20.93 million
Dec 12, 2025 $ 2.21
-3.82%
$ 362.95 million $ 28.54 million
Dec 11, 2025 $ 2.3
-3.77%
$ 377.34 million $ 39.68 million
Dec 10, 2025 $ 2.39
+1.48%
$ 392.21 million $ 43.49 million
Dec 9, 2025 $ 2.35
-1.63%
$ 386.27 million $ 42.01 million
Dec 8, 2025 $ 2.39
+1.10%
$ 393.04 million $ 30.81 million
Dec 7, 2025 $ 2.36
-1.67%
$ 388.42 million $ 30.96 million
Dec 6, 2025 $ 2.4
-0.58%
$ 395.37 million $ 21.16 million
Dec 5, 2025 $ 2.42
-7.62%
$ 397.69 million $ 41.25 million
Dec 4, 2025 $ 2.62
-4.74%
$ 430.43 million $ 106.33 million
Dec 3, 2025 $ 2.75
+4.11%
$ 453.08 million $ 106.04 million
Dec 2, 2025 $ 2.64
+6.82%
$ 434.05 million $ 60.53 million
Dec 1, 2025 $ 2.47
-7.08%
$ 406.56 million $ 75.01 million
Nov 30, 2025 $ 2.7
+1.27%
$ 437.4 million $ 52.98 million
Nov 29, 2025 $ 2.7
-1.82%
$ 439.17 million $ 36.96 million
Nov 28, 2025 $ 2.75
+0.08%
$ 452.44 million $ 58.5 million
Nov 27, 2025 $ 2.74
-0.44%
$ 451.52 million $ 72.7 million