cPen Historical Data

CPEN Page 6
Download
Date Close Price change Market cap Trading volume
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
Nov 23, 2025 $0.000504
-1.09%
$1.69 million $58,805
Nov 22, 2025 $0.0005
+9.56%
$1.72 million $61,830
Nov 21, 2025 $0.000455
-1.10%
$1.55 million $55,341
Nov 20, 2025 $0.000461
+0.55%
$1.56 million $54,676
Nov 19, 2025 $0.000449
-1.17%
$1.54 million $56,120