cPen Historical Data

CPEN Page 3
Download
Date Close Price change Market cap Trading volume
Jan 12, 2026 $ 0.000782
+1.84%
$ 2.64 million $ 55,941
Jan 11, 2026 $ 0.000773
+0.11%
$ 2.61 million $ 54,627
Jan 10, 2026 $ 0.00078
+0.33%
$ 2.64 million $ 54,856
Jan 9, 2026 $ 0.000777
-0.96%
$ 2.63 million $ 56,211
Jan 8, 2026 $ 0.000769
-7.78%
$ 2.6 million $ 57,082
Jan 7, 2026 $ 0.000825
-3.76%
$ 2.79 million $ 58,809
Jan 6, 2026 $ 0.000869
-9.23%
$ 2.94 million $ 60,663
Jan 5, 2026 $ 0.000955
-5.08%
$ 3.23 million $ 54,634
Jan 4, 2026 $ 0.00101
-0.45%
$ 3.41 million $ 62,266
Jan 3, 2026 $ 0.00101
+1.75%
$ 3.42 million $ 56,466
Jan 2, 2026 $ 0.00101
-3.01%
$ 3.4 million $ 63,198
Jan 1, 2026 $ 0.00105
-0.12%
$ 3.55 million $ 60,361
Dec 31, 2025 $ 0.00102
-4.24%
$ 3.49 million $ 51,971
Dec 30, 2025 $ 0.00105
-4.76%
$ 3.55 million $ 55,299
Dec 29, 2025 $ 0.00109
+34.34%
$ 3.72 million $ 89,384
Dec 28, 2025 $ 0.000821
+23.60%
$ 2.75 million $ 60,671
Dec 27, 2025 $ 0.000674
-0.21%
$ 2.25 million $ 55,448
Dec 26, 2025 $ 0.000681
+2.86%
$ 2.29 million $ 50,665
Dec 25, 2025 $ 0.000662
+5.77%
$ 2.23 million $ 52,152
Dec 24, 2025 $ 0.000636
-0.05%
$ 2.12 million $ 53,944
Dec 23, 2025 $ 0.000633
-0.51%
$ 2.16 million $ 56,625
Dec 22, 2025 $ 0.000639
+2.98%
$ 2.13 million $ 55,808
Dec 21, 2025 $ 0.000628
-0.34%
$ 2.11 million $ 62,976
Dec 20, 2025 $ 0.000628
+0.26%
$ 2.15 million $ 58,390
Dec 19, 2025 $ 0.000622
+0.75%
$ 2.13 million $ 52,933
Dec 18, 2025 $ 0.000616
-8.68%
$ 2.09 million $ 57,880
Dec 17, 2025 $ 0.000666
-1.39%
$ 2.26 million $ 61,149
Dec 16, 2025 $ 0.000669
-2.56%
$ 2.27 million $ 54,655
Dec 15, 2025 $ 0.000669
-2.91%
$ 2.32 million $ 53,528
Dec 14, 2025 $ 0.000679
-0.27%
$ 2.33 million $ 55,135
Dec 13, 2025 $ 0.000688
+5.03%
$ 2.3 million $ 56,496
Dec 12, 2025 $ 0.000661
+1.64%
$ 2.23 million $ 53,955
Dec 11, 2025 $ 0.000653
+4.26%
$ 2.21 million $ 56,159
Dec 10, 2025 $ 0.000629
+0.19%
$ 2.13 million $ 50,751
Dec 9, 2025 $ 0.000628
+0.71%
$ 2.12 million $ 53,880
Dec 8, 2025 $ 0.000623
+0.35%
$ 2.11 million $ 51,976
Dec 7, 2025 $ 0.000612
-0.02%
$ 2.07 million $ 58,864
Dec 6, 2025 $ 0.00061
-1.56%
$ 2.06 million $ 54,306
Dec 5, 2025 $ 0.000603
+15.38%
$ 2.04 million $ 63,777
Dec 4, 2025 $ 0.000516
-1.62%
$ 1.74 million $ 57,325
Dec 3, 2025 $ 0.000524
+4.98%
$ 1.79 million $ 56,622
Dec 2, 2025 $ 0.000489
-2.14%
$ 1.65 million $ 56,148
Dec 1, 2025 $ 0.0005
+0.10%
$ 1.65 million $ 58,791
Nov 30, 2025 $ 0.000495
+1.28%
$ 1.69 million $ 56,202
Nov 29, 2025 $ 0.000499
+0.09%
$ 1.65 million $ 55,276
Nov 28, 2025 $ 0.000489
-2.54%
$ 1.68 million $ 56,077
Nov 27, 2025 $ 0.000491
-0.11%
$ 1.65 million $ 54,726
Nov 26, 2025 $ 0.000491
-0.79%
$ 1.68 million $ 54,387
Nov 25, 2025 $ 0.000495
-1.95%
$ 1.67 million $ 53,133
Nov 24, 2025 $ 0.000506
+1.62%
$ 1.71 million $ 56,420