cPen Historical Data

CPEN Page 2
Download
Date Close Price change Market cap Trading volume
Jul 26, 2026 $0.00052
-45.36%
$1.76 million $15,447
Jul 25, 2026 $0.000952
+3.40%
$3.22 million $1,410
Jul 24, 2026 $0.00092
-0.82%
$3.11 million $1,960
Jul 23, 2026 $0.000928
+3.25%
$3.14 million $1,275
Jul 22, 2026 $0.000899
-6.83%
$3.04 million $1,593
Jul 21, 2026 $0.000965
+9.29%
$3.26 million $3,020
Jul 20, 2026 $0.000883
+0.07%
$2.98 million $964
Jul 19, 2026 $0.000882
-3.24%
$2.98 million $827
Jul 18, 2026 $0.000912
+9.34%
$3.08 million $2,112
Jul 17, 2026 $0.000834
-3.15%
$2.82 million $3,022
Jul 16, 2026 $0.000861
+2.71%
$2.91 million $1,956
Jul 15, 2026 $0.000838
-1.50%
$2.83 million $1,371
Jul 14, 2026 $0.000851
+10.28%
$2.88 million $4,256
Jul 13, 2026 $0.000772
-1.38%
$2.61 million $3,731
Jul 12, 2026 $0.000782
-4.43%
$2.64 million $1,940
Jul 11, 2026 $0.000819
-0.10%
$2.77 million $1,177
Jul 10, 2026 $0.00082
+2.94%
$2.77 million $3,450
Jul 9, 2026 $0.000796
-5.02%
$2.69 million $2,882
Jul 8, 2026 $0.000838
+6.70%
$2.83 million $2,778
Jul 7, 2026 $0.000786
-11.24%
$2.65 million $3,988
Jul 6, 2026 $0.000885
+0.70%
$2.99 million $54,869
Jul 5, 2026 $0.000879
+0.60%
$2.97 million $53,716
Jul 4, 2026 $0.000874
-0.49%
$2.95 million $57,937
Jul 3, 2026 $0.000878
-1.77%
$2.97 million $53,972
Jul 2, 2026 $0.000893
-0.26%
$3.02 million $56,875
Jul 1, 2026 $0.000895
+0.22%
$3.03 million $57,750
Jun 30, 2026 $0.000886
+21.99%
$2.99 million $59,175
Jun 29, 2026 $0.000726
-2.80%
$2.45 million $50,704
Jun 28, 2026 $0.000747
+1.23%
$2.53 million $50,293
Jun 27, 2026 $0.000739
-1.44%
$2.5 million $58,098
Jun 26, 2026 $0.000752
+1.35%
$2.54 million $50,233
Jun 25, 2026 $0.000731
-0.19%
$2.47 million $55,990
Jun 24, 2026 $0.000734
-2.19%
$2.48 million $54,939
Jun 23, 2026 $0.000737
+0.37%
$2.49 million $56,743
Jun 22, 2026 $0.000741
+4.25%
$2.5 million $54,177
Jun 21, 2026 $0.000698
-1.76%
$2.36 million $55,599
Jun 20, 2026 $0.000709
+1.78%
$2.4 million $52,522
Jun 19, 2026 $0.000709
+0.61%
$2.4 million $60,790
Jun 18, 2026 $0.000704
+0.01%
$2.38 million $54,055
Jun 17, 2026 $0.000705
-1.23%
$2.38 million $60,874
Jun 16, 2026 $0.000714
+1.01%
$2.41 million $58,968
Jun 15, 2026 $0.000701
+0.56%
$2.37 million $54,922
Jun 14, 2026 $0.000693
+0.74%
$2.35 million $56,508
Jun 13, 2026 $0.000682
-2.19%
$2.32 million $55,457
Jun 12, 2026 $0.000682
-0.58%
$2.3 million $59,221
Jun 11, 2026 $0.000685
-1.75%
$2.31 million $57,089
Jun 10, 2026 $0.000688
-1.69%
$2.33 million $55,654
Jun 9, 2026 $0.000693
-0.74%
$2.34 million $57,889
Jun 8, 2026 $0.000702
+0.44%
$2.37 million $58,200
Jun 7, 2026 $0.000699
-0.43%
$2.36 million $58,805