cPen Historical Data

CPEN Page 8
Download
Date Close Price change Market cap Trading volume
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
Aug 15, 2025 $0.000438
-1.24%
$1.48 million $55,549
Aug 14, 2025 $0.000434
+1.24%
$1.49 million $51,648
Aug 13, 2025 $0.000428
+7.52%
$1.45 million $60,552
Aug 12, 2025 $0.000401
-0.14%
$1.36 million $51,764
Aug 11, 2025 $0.000402
-1.49%
$1.36 million $49,942