cPen Historical Data

CPEN Page 4
Download
Date Close Price change Market cap Trading volume
Apr 17, 2026 $0.000595
+1.53%
$1.98 million $57,225
Apr 16, 2026 $0.000586
+1.24%
$1.98 million $57,788
Apr 15, 2026 $0.000579
-2.13%
$1.96 million $58,007
Apr 14, 2026 $0.000592
-1.29%
$2 million $57,423
Apr 13, 2026 $0.0006
+0.35%
$2.02 million $58,952
Apr 12, 2026 $0.000598
-5.18%
$2.06 million $56,462
Apr 11, 2026 $0.00063
-1.86%
$2.13 million $55,876
Apr 10, 2026 $0.000642
+0.64%
$2.17 million $53,118
Apr 9, 2026 $0.000638
+0.99%
$2.16 million $55,806
Apr 8, 2026 $0.000632
-0.81%
$2.14 million $57,776
Apr 7, 2026 $0.000637
+1.28%
$2.15 million $55,611
Apr 6, 2026 $0.000629
-1.12%
$2.13 million $55,027
Apr 5, 2026 $0.000636
+0.86%
$2.15 million $59,349
Apr 4, 2026 $0.000625
-2.73%
$2.11 million $58,605
Apr 3, 2026 $0.000643
+0.95%
$2.17 million $51,844
Apr 2, 2026 $0.000637
-4.03%
$2.15 million $55,432
Apr 1, 2026 $0.000663
-0.22%
$2.24 million $55,419
Mar 31, 2026 $0.000665
+2.27%
$2.25 million $55,300
Mar 30, 2026 $0.000656
+1.27%
$2.22 million $59,575
Mar 29, 2026 $0.000656
-2.02%
$2.22 million $53,478
Mar 28, 2026 $0.000665
-2.60%
$2.25 million $54,936
Mar 27, 2026 $0.000664
-4.07%
$2.24 million $54,722
Mar 26, 2026 $0.000697
-0.18%
$2.35 million $55,121
Mar 25, 2026 $0.000698
+0.59%
$2.36 million $56,329
Mar 24, 2026 $0.000694
+1.12%
$2.35 million $55,586
Mar 23, 2026 $0.000686
-0.98%
$2.32 million $54,648
Mar 22, 2026 $0.000693
-0.29%
$2.34 million $55,209
Mar 21, 2026 $0.000695
-0.56%
$2.35 million $61,130
Mar 20, 2026 $0.000683
+0.19%
$2.31 million $53,768
Mar 19, 2026 $0.000682
-9.38%
$2.3 million $59,864
Mar 18, 2026 $0.000756
-1.73%
$2.56 million $57,252
Mar 17, 2026 $0.000766
+1.60%
$2.59 million $58,523
Mar 16, 2026 $0.000754
+0.46%
$2.58 million $55,587
Mar 15, 2026 $0.000756
-4.02%
$2.55 million $61,635
Mar 14, 2026 $0.000777
-0.36%
$2.63 million $56,078
Mar 13, 2026 $0.000789
-1.23%
$2.67 million $58,251
Mar 12, 2026 $0.000799
-0.38%
$2.7 million $59,658
Mar 11, 2026 $0.000797
-0.25%
$2.69 million $57,551
Mar 10, 2026 $0.000799
+10.35%
$2.7 million $59,829
Mar 9, 2026 $0.000724
+8.33%
$2.45 million $57,332
Mar 8, 2026 $0.000668
-2.16%
$2.26 million $54,289
Mar 7, 2026 $0.000683
+1.44%
$2.31 million $56,605
Mar 6, 2026 $0.000673
+0.74%
$2.28 million $56,025
Mar 5, 2026 $0.000683
-0.13%
$2.31 million $59,125
Mar 4, 2026 $0.000684
+11.13%
$2.31 million $59,045
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