cPen Historical Data

CPEN Page 3
Download
Date Close Price change Market cap Trading volume
Jun 6, 2026 $0.000695
+0.33%
$2.35 million $56,848
Jun 5, 2026 $0.000686
-2.54%
$2.32 million $57,065
Jun 4, 2026 $0.000704
-3.71%
$2.38 million $59,119
Jun 3, 2026 $0.000736
-1.53%
$2.49 million $54,360
Jun 2, 2026 $0.00075
-2.24%
$2.54 million $58,629
Jun 1, 2026 $0.000759
-2.45%
$2.56 million $56,406
May 31, 2026 $0.00078
-2.11%
$2.63 million $59,837
May 30, 2026 $0.000796
+28.60%
$2.69 million $59,297
May 29, 2026 $0.000627
-1.18%
$2.12 million $56,499
May 28, 2026 $0.000634
+2.02%
$2.14 million $55,563
May 27, 2026 $0.000632
+0.55%
$2.1 million $52,740
May 26, 2026 $0.000631
+1.72%
$2.13 million $56,823
May 25, 2026 $0.000625
+0.85%
$2.11 million $60,551
May 24, 2026 $0.000625
-0.28%
$2.09 million $55,098
May 23, 2026 $0.000623
+0.92%
$2.12 million $58,917
May 22, 2026 $0.000626
-0.40%
$2.09 million $54,710
May 21, 2026 $0.000634
+1.55%
$2.14 million $53,581
May 20, 2026 $0.000617
-1.60%
$2.09 million $57,979
May 19, 2026 $0.000623
-0.25%
$2.12 million $57,748
May 18, 2026 $0.000627
-2.97%
$2.11 million $57,303
May 17, 2026 $0.000646
+2.63%
$2.18 million $55,516
May 16, 2026 $0.00063
-1.82%
$2.13 million $52,107
May 15, 2026 $0.000642
-1.04%
$2.17 million $54,445
May 14, 2026 $0.000648
+1.38%
$2.19 million $56,807
May 13, 2026 $0.000647
+0.50%
$2.19 million $52,533
May 12, 2026 $0.000643
-0.64%
$2.17 million $55,088
May 11, 2026 $0.000642
+0.76%
$2.17 million $54,868
May 10, 2026 $0.000639
+8.67%
$2.16 million $63,362
May 9, 2026 $0.00059
+0.80%
$1.99 million $55,035
May 8, 2026 $0.000584
+0.89%
$1.97 million $59,220
May 7, 2026 $0.000579
-0.30%
$1.96 million $55,966
May 6, 2026 $0.000582
-0.23%
$1.97 million $52,955
May 5, 2026 $0.00058
+0.12%
$1.96 million $56,965
May 4, 2026 $0.00058
-2.26%
$1.96 million $57,028
May 3, 2026 $0.000591
+0.23%
$2 million $60,187
May 2, 2026 $0.000585
+1.02%
$1.98 million $57,957
May 1, 2026 $0.000579
-3.99%
$1.96 million $53,240
Apr 30, 2026 $0.000603
-2.12%
$2.04 million $50,925
Apr 29, 2026 $0.000607
+0.01%
$2.05 million $63,413
Apr 28, 2026 $0.000602
+7.93%
$2.05 million $57,895
Apr 27, 2026 $0.000557
-1.09%
$1.88 million $52,656
Apr 26, 2026 $0.000557
+0.24%
$1.88 million $58,333
Apr 25, 2026 $0.000555
-0.96%
$1.88 million $57,363
Apr 24, 2026 $0.00056
+1.56%
$1.89 million $54,687
Apr 23, 2026 $0.000552
-1.85%
$1.87 million $34,175
Apr 22, 2026 $0.000557
+0.10%
$1.9 million $55,856
Apr 21, 2026 $0.000556
-0.70%
$1.88 million $56,822
Apr 20, 2026 $0.00056
+1.88%
$1.89 million $56,900
Apr 19, 2026 $0.00055
-5.14%
$1.86 million $52,484
Apr 18, 2026 $0.00058
-1.15%
$1.96 million $60,550