cPen Historical Data

CPEN Page 5
Download
Date Close Price change Market cap Trading volume
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
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