Penumbra Historical Data

UM Page 3
Download
Date Close Price change Market cap Trading volume
Nov 14, 2025 $ 0.0426
-38.19%
$ 81,315 $ 11,486
Nov 13, 2025 $ 0.0688
-5.04%
$ 131,624 $ 1,905
Nov 12, 2025 $ 0.0642
+3.74%
$ 138,517 $ 368
Nov 11, 2025 $ 0.0619
-18.91%
$ 118,160 $ 3,075
Nov 10, 2025 $ 0.0763
-2.45%
$ 145,723 $ 813
Nov 9, 2025 $ 0.0782
+11.32%
$ 149,372 $ 2,722
Nov 8, 2025 $ 0.0703
+19.39%
$ 134,187 $ 7,431
Nov 7, 2025 $ 0.0589
+21.25%
$ 112,410 $ 8,737
Nov 6, 2025 $ 0.0485
-0.35%
$ 92,691 $ 4,746
Nov 5, 2025 $ 0.0485
-26.06%
$ 92,562 $ 6,689
Nov 4, 2025 $ 0.0656
+34.93%
$ 125,227 $ 18,824
Nov 3, 2025 $ 0.0486
-15.15%
$ 92,806 $ 2,789
Nov 2, 2025 $ 0.0573
+19.45%
$ 109,365 $ 6,238
Nov 1, 2025 $ 0.0479
+19.15%
$ 91,555 $ 5,181
Oct 31, 2025 $ 0.0406
-5.94%
$ 76,843 $ 3,209
Oct 30, 2025 $ 0.0432
+2.28%
$ 82,479 $ 4,401
Oct 29, 2025 $ 0.0422
-15.20%
$ 80,614 $ 4,436
Oct 28, 2025 $ 0.0498
+0.28%
$ 95,073 $ 3,483
Oct 27, 2025 $ 0.0495
+13.63%
$ 94,580 $ 15,298
Oct 26, 2025 $ 0.0436
+8.60%
$ 83,225 $ 1,683
Oct 25, 2025 $ 0.0402
-2.67%
$ 76,690 $ 15
Oct 24, 2025 $ 0.0413
-0.28%
$ 78,796 $ 53
Oct 23, 2025 $ 0.0413
-0.22%
$ 79,001 $ 501
Oct 22, 2025 $ 0.0414
+17.38%
$ 79,094 $ 3,418
Oct 21, 2025 $ 0.0353
-1.18%
$ 67,362 $ 254
Oct 20, 2025 $ 0.0357
-0.86%
$ 68,133 $ 135
Oct 19, 2025 $ 0.0361
+0.74%
$ 68,720 $ 46
Oct 18, 2025 $ 0.0358
-2.26%
$ 68,403 $ 735
Oct 17, 2025 $ 0.0367
-0.07%
$ 69,982 $ 168
Oct 16, 2025 $ 0.0366
-24.64%
$ 70,146 $ 4,361
Oct 15, 2025 $ 0.0486
-22.81%
$ 92,674 $ 1,098
Oct 14, 2025 $ 0.0629
-0.23%
$ 120,141 $ 2,815
Oct 13, 2025 $ 0.063
+28.75%
$ 120,376 $ 2,059
Oct 12, 2025 $ 0.0489
+9.83%
$ 93,477 $ 1,382
Oct 11, 2025 $ 0.0446
+27.89%
$ 85,111 $ 7,170
Oct 10, 2025 $ 0.0348
+0.46%
$ 66,532 $ 2,758
Oct 9, 2025 $ 0.0347
+3.68%
$ 66,214 $ 1,071
Oct 8, 2025 $ 0.0334
-9.29%
$ 63,865 $ 2,042
Oct 7, 2025 $ 0.0369
-1.17%
$ 70,413 $ 453
Oct 6, 2025 $ 0.0373
+4.66%
$ 71,250 $ 1,251
Oct 5, 2025 $ 0.0357
+0.43%
$ 68,124 $ 505
Oct 4, 2025 $ 0.0355
-4.66%
$ 67,842 $ 4,282
Oct 3, 2025 $ 0.0373
+14.03%
$ 71,149 $ 7,166
Oct 2, 2025 $ 0.0327
+266.72%
$ 62,420 $ 7,214
Oct 1, 2025 $ 0.00894
+3.05%
$ 17,027 $ 110
Sep 30, 2025 $ 0.00868
+1.04%
$ 16,564 $ 31
Sep 29, 2025 $ 0.00859
-9.71%
$ 16,400 $ 444
Sep 28, 2025 $ 0.00951
+0.59%
$ 18,164 $ 13
Sep 27, 2025 $ 0.00944
+0.00%
$ -- $ 85
Sep 26, 2025 $ 0.00944
-2.14%
$ 18,038 $ 87