Pendle Historical Data

PENDLE Page 8
Download
Date Close Price change Market cap Trading volume
May 10, 2025 $ 4.08
+5.94%
$ 658.96 million $ 70.43 million
May 9, 2025 $ 3.86
+5.02%
$ 622.03 million $ 96.86 million
May 8, 2025 $ 3.67
+13.64%
$ 592.24 million $ 101.75 million
May 7, 2025 $ 3.23
+0.71%
$ 521.17 million $ 36.22 million
May 6, 2025 $ 3.21
-0.86%
$ 517.51 million $ 40.3 million
May 5, 2025 $ 3.24
+0.69%
$ 522.03 million $ 41.93 million
May 4, 2025 $ 3.21
-3.62%
$ 518.43 million $ 43.68 million
May 3, 2025 $ 3.33
-7.77%
$ 537.92 million $ 44.06 million
May 2, 2025 $ 3.61
+2.90%
$ 583.22 million $ 56.22 million
May 1, 2025 $ 3.51
+2.15%
$ 566.78 million $ 108.87 million
Apr 30, 2025 $ 3.44
+3.48%
$ 554.81 million $ 73.45 million
Apr 29, 2025 $ 3.32
-1.42%
$ 536.3 million $ 14.95 million
Apr 28, 2025 $ 3.37
+2.19%
$ 544.02 million $ 182.56 million
Apr 27, 2025 $ 3.3
-4.54%
$ 532.46 million $ 44.85 million
Apr 26, 2025 $ 3.46
-3.01%
$ 557.78 million $ 71.37 million
Apr 25, 2025 $ 3.56
+3.74%
$ 575.05 million $ 192.93 million
Apr 24, 2025 $ 3.43
+5.08%
$ 554.15 million $ 149.38 million
Apr 23, 2025 $ 3.27
-5.52%
$ 527.33 million $ 82.85 million
Apr 22, 2025 $ 3.46
+6.75%
$ 558.2 million $ 60.45 million
Apr 21, 2025 $ 3.24
+4.08%
$ 523.22 million $ 61.11 million
Apr 20, 2025 $ 3.12
-1.82%
$ 502.69 million $ 28.37 million
Apr 19, 2025 $ 3.17
-0.04%
$ 511.97 million $ 27.95 million
Apr 18, 2025 $ 3.17
+2.12%
$ 512.15 million $ 32.34 million
Apr 17, 2025 $ 3.11
-1.37%
$ 501.52 million $ 58.47 million
Apr 16, 2025 $ 3.15
+3.39%
$ 508.48 million $ 54.7 million
Apr 15, 2025 $ 3.05
-1.80%
$ 491.8 million $ 39.81 million
Apr 14, 2025 $ 3.1
-3.68%
$ 500.81 million $ 55.74 million
Apr 13, 2025 $ 3.22
-6.78%
$ 519.92 million $ 52.4 million
Apr 12, 2025 $ 3.46
+6.17%
$ 557.81 million $ 72.08 million
Apr 11, 2025 $ 3.26
+2.51%
$ 525.37 million $ 93.38 million
Apr 10, 2025 $ 3.18
-4.99%
$ 512.48 million $ 96.69 million
Apr 9, 2025 $ 3.34
+23.13%
$ 539.45 million $ 176.65 million
Apr 8, 2025 $ 2.72
-5.12%
$ 438.05 million $ 113.73 million
Apr 7, 2025 $ 2.86
+8.43%
$ 461.65 million $ 132.23 million
Apr 6, 2025 $ 2.64
-14.00%
$ 425.7 million $ 73.72 million
Apr 5, 2025 $ 3.07
-3.91%
$ 495.01 million $ 54.02 million
Apr 4, 2025 $ 3.19
+0.46%
$ 515.15 million $ 99.54 million
Apr 3, 2025 $ 3.18
+7.13%
$ 512.76 million $ 102.13 million
Apr 2, 2025 $ 2.97
-2.27%
$ 478.58 million $ 154.36 million
Apr 1, 2025 $ 3.04
+11.74%
$ 489.72 million $ 77.15 million
Mar 31, 2025 $ 2.72
+7.50%
$ 438.27 million $ 53.14 million
Mar 30, 2025 $ 2.53
+0.86%
$ 407.57 million $ 26.97 million
Mar 29, 2025 $ 2.5
-7.56%
$ 404.09 million $ 43.99 million
Mar 28, 2025 $ 2.71
-5.78%
$ 437.12 million $ 48.62 million
Mar 27, 2025 $ 2.88
-0.56%
$ 463.93 million $ 34.98 million
Mar 26, 2025 $ 2.89
-1.60%
$ 466.58 million $ 40.1 million
Mar 25, 2025 $ 2.94
+3.19%
$ 474.11 million $ 43.52 million
Mar 24, 2025 $ 2.85
+6.52%
$ 459.47 million $ 53.16 million
Mar 23, 2025 $ 2.67
+1.34%
$ 431.52 million $ 49.43 million
Mar 22, 2025 $ 2.64
+5.38%
$ 425.81 million $ 42.32 million