cPen Historical Data

CPEN Page 2
Download
Date Close Price change Market cap Trading volume
Mar 3, 2026 $ 0.000624
+0.50%
$ 2.11 million $ 47,988
Mar 2, 2026 $ 0.000621
+0.78%
$ 2.1 million $ 55,524
Mar 1, 2026 $ 0.00062
+1.44%
$ 2.1 million $ 54,228
Feb 28, 2026 $ 0.000618
+0.69%
$ 2.09 million $ 54,847
Feb 27, 2026 $ 0.000619
+7.70%
$ 2.09 million $ 59,206
Feb 26, 2026 $ 0.000584
-0.76%
$ 1.98 million $ 55,902
Feb 25, 2026 $ 0.00058
+0.07%
$ 1.96 million $ 55,430
Feb 24, 2026 $ 0.000581
+1.03%
$ 1.96 million $ 53,597
Feb 23, 2026 $ 0.000581
+0.07%
$ 1.97 million $ 57,938
Feb 22, 2026 $ 0.00057
+3.34%
$ 1.93 million $ 59,895
Feb 21, 2026 $ 0.00055
-2.74%
$ 1.86 million $ 57,204
Feb 20, 2026 $ 0.000552
-1.39%
$ 1.87 million $ 60,113
Feb 19, 2026 $ 0.00056
-0.52%
$ 1.89 million $ 59,084
Feb 18, 2026 $ 0.000566
-0.28%
$ 1.91 million $ 54,448
Feb 17, 2026 $ 0.000575
-0.69%
$ 1.94 million $ 54,484
Feb 16, 2026 $ 0.000581
+2.13%
$ 1.96 million $ 52,853
Feb 15, 2026 $ 0.000566
-0.54%
$ 1.91 million $ 55,117
Feb 14, 2026 $ 0.000581
+7.39%
$ 1.96 million $ 60,104
Feb 13, 2026 $ 0.000552
+5.00%
$ 1.86 million $ 53,922
Feb 12, 2026 $ 0.000529
-0.84%
$ 1.79 million $ 53,746
Feb 11, 2026 $ 0.000527
-4.62%
$ 1.78 million $ 60,709
Feb 10, 2026 $ 0.000544
-0.07%
$ 1.84 million $ 55,459
Feb 9, 2026 $ 0.00055
+0.44%
$ 1.86 million $ 56,558
Feb 8, 2026 $ 0.000548
+0.68%
$ 1.85 million $ 55,326
Feb 7, 2026 $ 0.000551
-1.89%
$ 1.86 million $ 55,058
Feb 6, 2026 $ 0.000557
+8.47%
$ 1.88 million $ 56,188
Feb 5, 2026 $ 0.000514
-12.97%
$ 1.74 million $ 53,306
Feb 4, 2026 $ 0.00059
-6.60%
$ 1.99 million $ 51,665
Feb 3, 2026 $ 0.000632
+1.39%
$ 2.14 million $ 52,303
Feb 2, 2026 $ 0.000623
-1.64%
$ 2.11 million $ 55,120
Feb 1, 2026 $ 0.000624
-1.80%
$ 2.11 million $ 53,570
Jan 31, 2026 $ 0.000629
-9.53%
$ 2.13 million $ 50,343
Jan 30, 2026 $ 0.00071
+0.46%
$ 2.4 million $ 61,645
Jan 29, 2026 $ 0.000714
+1.82%
$ 2.41 million $ 56,930
Jan 28, 2026 $ 0.000708
-0.28%
$ 2.39 million $ 56,331
Jan 27, 2026 $ 0.00071
-0.27%
$ 2.4 million $ 57,490
Jan 26, 2026 $ 0.000714
-0.35%
$ 2.41 million $ 28,535
Jan 25, 2026 $ 0.000702
+0.58%
$ 2.37 million $ 55,560
Jan 24, 2026 $ 0.000706
+0.30%
$ 2.39 million $ 53,928
Jan 23, 2026 $ 0.000695
-1.76%
$ 2.35 million $ 55,954
Jan 22, 2026 $ 0.000714
+2.41%
$ 2.41 million $ 60,353
Jan 21, 2026 $ 0.000715
-2.40%
$ 2.42 million $ 58,184
Jan 20, 2026 $ 0.000727
-1.93%
$ 2.46 million $ 53,155
Jan 19, 2026 $ 0.000732
-0.86%
$ 2.48 million $ 58,651
Jan 18, 2026 $ 0.000732
-0.72%
$ 2.47 million $ 50,590
Jan 17, 2026 $ 0.000741
+1.76%
$ 2.5 million $ 56,890
Jan 16, 2026 $ 0.00074
-0.18%
$ 2.5 million $ 56,232
Jan 15, 2026 $ 0.000736
+1.77%
$ 2.49 million $ 58,625
Jan 14, 2026 $ 0.00074
-5.80%
$ 2.5 million $ 52,902
Jan 13, 2026 $ 0.000772
-0.38%
$ 2.61 million $ 55,684