cPen Historical Data

CPEN Page 7
Download
Date Close Price change Market cap Trading volume
Nov 18, 2025 $0.000454
-1.11%
$1.56 million $55,231
Nov 17, 2025 $0.000458
+0.09%
$1.55 million $54,359
Nov 16, 2025 $0.000455
-0.37%
$1.53 million $52,795
Nov 15, 2025 $0.000449
-2.94%
$1.54 million $52,965
Nov 14, 2025 $0.000454
-0.46%
$1.56 million $58,999
Nov 13, 2025 $0.000449
-1.40%
$1.56 million $57,071
Nov 12, 2025 $0.000452
+0.76%
$1.52 million $52,876
Nov 11, 2025 $0.000462
+2.94%
$1.56 million $52,914
Nov 10, 2025 $0.00045
-2.28%
$1.52 million $58,142
Nov 9, 2025 $0.000455
+0.47%
$1.55 million $56,993
Nov 8, 2025 $0.000453
-1.04%
$1.53 million $56,596
Nov 7, 2025 $0.000458
+1.32%
$1.55 million $53,544
Nov 6, 2025 $0.000452
+0.02%
$1.53 million $53,995
Nov 5, 2025 $0.000452
+0.13%
$1.53 million $51,542
Nov 4, 2025 $0.000451
-1.86%
$1.52 million $52,285
Nov 3, 2025 $0.000452
-8.32%
$1.53 million $52,197
Nov 2, 2025 $0.000493
+0.20%
$1.64 million $52,729
Nov 1, 2025 $0.000492
-0.09%
$1.66 million $60,577
Oct 31, 2025 $0.000497
+2.82%
$1.67 million $56,014
Oct 30, 2025 $0.000488
+0.08%
$1.65 million $57,498
Oct 29, 2025 $0.000498
+2.54%
$1.68 million $58,666
Oct 28, 2025 $0.000493
+0.52%
$1.66 million $61,343
Oct 27, 2025 $0.000497
+1.54%
$1.68 million $58,296
Oct 26, 2025 $0.000491
+0.86%
$1.66 million $54,919
Oct 25, 2025 $0.00049
-0.51%
$1.66 million $55,119
Oct 24, 2025 $0.00049
-0.42%
$1.68 million $55,527
Oct 23, 2025 $0.000487
+3.53%
$1.64 million $58,178
Oct 22, 2025 $0.000474
+0.86%
$1.6 million $50,293
Oct 21, 2025 $0.000466
-0.67%
$1.6 million $57,219
Oct 20, 2025 $0.000474
+1.33%
$1.59 million $59,667
Oct 19, 2025 $0.00047
+0.67%
$1.58 million $57,554
Oct 18, 2025 $0.000471
+10.86%
$1.6 million $54,939
Oct 17, 2025 $0.000427
-11.52%
$1.45 million $50,510
Oct 16, 2025 $0.000478
-0.27%
$1.64 million $57,235
Oct 15, 2025 $0.000481
-0.69%
$1.61 million $56,845
Oct 14, 2025 $0.000506
-1.30%
$1.65 million $59,796
Oct 13, 2025 $0.000513
+1.71%
$1.71 million $48,816
Oct 12, 2025 $0.000504
-0.14%
$1.7 million $55,572
Oct 11, 2025 $0.000505
-2.37%
$1.71 million $54,634
Oct 10, 2025 $0.00051
-4.25%
$1.72 million $52,628
Oct 9, 2025 $0.000533
-1.88%
$1.8 million $55,299
Oct 8, 2025 $0.000543
+0.92%
$1.82 million $56,304
Oct 7, 2025 $0.000533
+5.46%
$1.8 million $57,391
Oct 6, 2025 $0.000505
+0.40%
$1.71 million $51,854
Oct 5, 2025 $0.000497
-0.88%
$1.7 million $59,947
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