Pendle Historical Data

PENDLE Page 4
Download
Date Close Price change Market cap Trading volume
Nov 26, 2025 $ 2.73
+10.38%
$ 453.03 million $ 73.67 million
Nov 25, 2025 $ 2.48
+2.40%
$ 406.39 million $ 51.4 million
Nov 24, 2025 $ 2.43
+8.89%
$ 400.83 million $ 41.26 million
Nov 23, 2025 $ 2.26
+4.46%
$ 368.78 million $ 28.17 million
Nov 22, 2025 $ 2.17
+1.44%
$ 357.7 million $ 26.31 million
Nov 21, 2025 $ 2.11
-7.80%
$ 354.1 million $ 47.57 million
Nov 20, 2025 $ 2.33
-2.66%
$ 377.9 million $ 40.76 million
Nov 19, 2025 $ 2.39
-1.22%
$ 395.72 million $ 42.77 million
Nov 18, 2025 $ 2.43
+6.82%
$ 405.66 million $ 47.95 million
Nov 17, 2025 $ 2.28
-6.62%
$ 381.26 million $ 62.38 million
Nov 16, 2025 $ 2.42
+3.77%
$ 408.27 million $ 69.81 million
Nov 15, 2025 $ 2.34
+10.90%
$ 390.47 million $ 52.56 million
Nov 14, 2025 $ 2.13
-15.28%
$ 353.75 million $ 67.61 million
Nov 13, 2025 $ 2.5
-3.18%
$ 420.43 million $ 55.68 million
Nov 12, 2025 $ 2.61
-2.33%
$ 432.78 million $ 27.73 million
Nov 11, 2025 $ 2.67
-8.35%
$ 447.87 million $ 59.39 million
Nov 10, 2025 $ 2.92
+4.10%
$ 491.61 million $ 55.27 million
Nov 9, 2025 $ 2.8
+1.17%
$ 472.45 million $ 38.93 million
Nov 8, 2025 $ 2.77
-0.21%
$ 466.81 million $ 52 million
Nov 7, 2025 $ 2.78
+6.99%
$ 467.78 million $ 72.38 million
Nov 6, 2025 $ 2.59
-4.90%
$ 437.22 million $ 40.56 million
Nov 5, 2025 $ 2.73
+3.78%
$ 459.75 million $ 55.43 million
Nov 4, 2025 $ 2.63
-3.34%
$ 442.9 million $ 62.53 million
Nov 3, 2025 $ 2.72
-11.10%
$ 459.74 million $ 45.05 million
Nov 2, 2025 $ 3.06
-2.15%
$ 517.39 million $ 22.79 million
Nov 1, 2025 $ 3.13
+2.00%
$ 528.48 million $ 20.34 million
Oct 31, 2025 $ 3.07
+0.61%
$ 518.11 million $ 33.14 million
Oct 30, 2025 $ 3.03
-7.78%
$ 516.38 million $ 58.58 million
Oct 29, 2025 $ 3.29
+1.80%
$ 555.55 million $ 42.58 million
Oct 28, 2025 $ 3.23
-1.73%
$ 546.08 million $ 43.17 million
Oct 27, 2025 $ 3.28
-4.80%
$ 555.56 million $ 62.36 million
Oct 26, 2025 $ 3.45
+7.38%
$ 583.62 million $ 44.6 million
Oct 25, 2025 $ 3.21
-0.25%
$ 543.32 million $ 23.41 million
Oct 24, 2025 $ 3.23
+4.16%
$ 544.71 million $ 40.07 million
Oct 23, 2025 $ 3.08
+1.57%
$ 523.54 million $ 40.99 million
Oct 22, 2025 $ 2.97
-4.95%
$ 513.43 million $ 44.88 million
Oct 21, 2025 $ 3.16
-1.05%
$ 528.43 million $ 58.24 million
Oct 20, 2025 $ 3.21
+0.13%
$ 543.24 million $ 49.45 million
Oct 19, 2025 $ 3.25
+0.30%
$ 544.66 million $ 41.73 million
Oct 18, 2025 $ 3.24
+2.84%
$ 550.08 million $ 31.49 million
Oct 17, 2025 $ 3.17
-1.62%
$ 534.86 million $ 74.39 million
Oct 16, 2025 $ 3.19
-2.63%
$ 548.02 million $ 100.25 million
Oct 15, 2025 $ 3.27
-9.10%
$ 556.67 million $ 125.71 million
Oct 14, 2025 $ 3.6
-7.00%
$ 612.55 million $ 153.07 million
Oct 13, 2025 $ 3.87
-0.12%
$ 655.7 million $ 91.09 million
Oct 12, 2025 $ 3.88
+15.67%
$ 657.25 million $ 110.37 million
Oct 11, 2025 $ 3.35
-6.25%
$ 568.51 million $ 145.05 million
Oct 10, 2025 $ 3.57
-21.28%
$ 609.04 million $ 144.18 million
Oct 9, 2025 $ 4.54
-3.62%
$ 769.64 million $ 96.14 million
Oct 8, 2025 $ 4.71
-1.93%
$ 798.34 million $ 99.47 million