Pendle Historical Data

PENDLE Page 3
Download
Date Close Price change Market cap Trading volume
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
May 13 $ 5.04
+19.83%
$ 1.07 billion $ 453.77 million
May 6 $ 4.34
-14.04%
$ 939.13 million $ 366.84 million
Apr 29 $ 5.08
-6.96%
$ 1.13 billion $ 660.01 million
Apr 22 $ 5.47
-7.05%
$ 1.22 billion $ 539.62 million
Apr 15 $ 6.29
-7.92%
$ 1.32 billion $ 750.26 million
Apr 8 $ 5.85
-13.06%
$ 1.52 billion $ 1.31 billion
Apr 1 $ 6.46
+17.49%
$ 1.48 billion $ 1.28 billion
Mar 25 $ 4.56
+28.14%
$ 1.21 billion $ 671.47 million
Mar 18 $ 3.47
+24.27%
$ 848 million $ 478.6 million
Mar 11 $ 2.52
-16.50%
$ 664.83 million $ 282.84 million
Mar 4 $ 3.12
-5.42%
$ 718.72 million $ 331.41 million
Feb 26 $ 3.3
+18.91%
$ 785.43 million $ 377.83 million
Feb 19 $ 2.77
-5.40%
$ 658.84 million $ 386.69 million
Feb 12 $ 2.93
-6.73%
$ 696.48 million $ 307.17 million
Feb 5 $ 3.12
+2.38%
$ 742.99 million $ 440.07 million
Jan 29 $ 3.04
+35.84%
$ 719.39 million $ 467.01 million
Jan 22 $ 2.31
-0.18%
$ 529.58 million $ 398.26 million
Jan 15 $ 2.04
+25.52%
$ 545.15 million $ 330.19 million
Jan 8 $ 1.7
+36.48%
$ 382.07 million $ 338.42 million
Jan 1 $ 1.27
+6.89%
$ 293.8 million $ 287.1 million
Dec 25 $ 1.2
+0.04%
$ 279.81 million $ 166.02 million
Dec 18 $ 1.18
+9.11%
$ 282.55 million $ 138.65 million
Dec 11 $ 1.13
-9.80%
$ 255.14 million $ 157.07 million
Dec 4 $ 1.22
+10.54%
$ 294.25 million $ 231.88 million
Nov 27 $ 1.1
+6.24%
$ 259.31 million $ 130.5 million
Nov 20 $ 1.13
-3.24%
$ 244.09 million $ 133.33 million
Nov 13 $ 1.22
+11.93%
$ 275.58 million $ 490.57 million
Nov 6 $ 1.14
+18.80%
$ 255.59 million $ 259.3 million
Oct 30 $ 0.956
+7.04%
$ 225.01 million $ 161.41 million
Oct 23 $ 0.893
+16.37%
$ 210.14 million $ 140.09 million
Oct 16 $ 0.768
+19.86%
$ 179.78 million $ 125.13 million
Oct 9 $ 0.63
-6.65%
$ 149.99 million $ 54.88 million
Oct 2 $ 0.675
-11.44%
$ 158.03 million $ 103.49 million
Sep 25 $ 0.762
+22.33%
$ 161 million $ 123.71 million
Sep 18 $ 0.636
+5.99%
$ 131.61 million $ 78.77 million
Sep 11 $ 0.631
+7.47%
$ 126.8 million $ 62.44 million