cPen Historical Data

CPEN Page 5
Download
Date Close Price change Market cap Trading volume
Oct 4, 2025 $ 0.000505
+0.03%
$ 1.69 million $ 52,542
Oct 3, 2025 $ 0.000495
+7.41%
$ 1.71 million $ 56,687
Oct 2, 2025 $ 0.000461
-3.62%
$ 1.56 million $ 51,871
Oct 1, 2025 $ 0.000477
+9.73%
$ 1.58 million $ 55,770
Sep 30, 2025 $ 0.000424
-4.16%
$ 1.47 million $ 51,386
Sep 29, 2025 $ 0.000431
+4.36%
$ 1.46 million $ 50,029
Sep 28, 2025 $ 0.000412
-0.76%
$ 1.39 million $ 50,148
Sep 27, 2025 $ 0.000415
-1.35%
$ 1.4 million $ 50,974
Sep 26, 2025 $ 0.000425
+8.70%
$ 1.4 million $ 53,715
Sep 25, 2025 $ 0.000396
-3.73%
$ 1.33 million $ 51,674
Sep 24, 2025 $ 0.000409
-0.46%
$ 1.4 million $ 54,544
Sep 23, 2025 $ 0.000413
-8.05%
$ 1.39 million $ 58,808
Sep 22, 2025 $ 0.000451
-5.19%
$ 1.51 million $ 54,497
Sep 21, 2025 $ 0.000479
+3.94%
$ 1.64 million $ 54,363
Sep 20, 2025 $ 0.000468
+10.99%
$ 1.58 million $ 57,825
Sep 19, 2025 $ 0.000417
-2.97%
$ 1.42 million $ 48,315
Sep 18, 2025 $ 0.000419
-1.99%
$ 1.45 million $ 55,067
Sep 17, 2025 $ 0.000422
-2.00%
$ 1.42 million $ 51,551
Sep 16, 2025 $ 0.00043
+0.06%
$ 1.46 million $ 50,798
Sep 15, 2025 $ 0.000428
+6.58%
$ 1.46 million $ 51,149
Sep 14, 2025 $ 0.000399
+0.10%
$ 1.35 million $ 49,869
Sep 13, 2025 $ 0.000401
-0.58%
$ 1.36 million $ 49,340
Sep 12, 2025 $ 0.000407
-3.48%
$ 1.38 million $ 55,368
Sep 11, 2025 $ 0.000422
+1.66%
$ 1.43 million $ 55,327
Sep 10, 2025 $ 0.000421
+1.32%
$ 1.42 million $ 48,174
Sep 9, 2025 $ 0.000424
+14.05%
$ 1.43 million $ 58,970
Sep 8, 2025 $ 0.000372
-2.05%
$ 1.26 million $ 52,488
Sep 7, 2025 $ 0.000383
+0.38%
$ 1.29 million $ 53,823
Sep 6, 2025 $ 0.000384
+1.09%
$ 1.3 million $ 52,471
Sep 5, 2025 $ 0.000381
+4.12%
$ 1.29 million $ 52,382
Sep 4, 2025 $ 0.000362
+0.93%
$ 1.24 million $ 51,751
Sep 3, 2025 $ 0.000357
-1.45%
$ 1.21 million $ 49,828
Sep 2, 2025 $ 0.000361
+3.60%
$ 1.22 million $ 53,114
Sep 1, 2025 $ 0.000349
-10.34%
$ 1.18 million $ 52,577
Aug 31, 2025 $ 0.000392
-3.74%
$ 1.33 million $ 51,958
Aug 30, 2025 $ 0.000401
-1.54%
$ 1.36 million $ 51,194
Aug 29, 2025 $ 0.000401
-5.88%
$ 1.36 million $ 54,124
Aug 28, 2025 $ 0.000434
+5.58%
$ 1.47 million $ 54,430
Aug 27, 2025 $ 0.000407
+8.93%
$ 1.36 million $ 54,186
Aug 26, 2025 $ 0.000375
-5.78%
$ 1.29 million $ 51,983
Aug 25, 2025 $ 0.000398
-3.96%
$ 1.34 million $ 55,312
Aug 24, 2025 $ 0.000414
+0.12%
$ 1.37 million $ 47,560
Aug 23, 2025 $ 0.00041
-0.96%
$ 1.38 million $ 51,890
Aug 22, 2025 $ 0.000413
+9.09%
$ 1.39 million $ 63,378
Aug 21, 2025 $ 0.000381
-1.91%
$ 1.28 million $ 53,718
Aug 20, 2025 $ 0.000405
-0.74%
$ 1.34 million $ 47,746
Aug 19, 2025 $ 0.000401
-5.82%
$ 1.35 million $ 48,525
Aug 18, 2025 $ 0.000426
+0.37%
$ 1.44 million $ 53,371
Aug 17, 2025 $ 0.000424
-0.94%
$ 1.43 million $ 57,333
Aug 16, 2025 $ 0.000428
-2.90%
$ 1.45 million $ 52,183