cPen Historical Data

CPEN Page 9
Download
Date Close Price change Market cap Trading volume
Aug 10, 2025 $0.000399
-2.60%
$1.35 million $49,381
Aug 9, 2025 $0.000406
+1.69%
$1.37 million $57,422
Aug 8, 2025 $0.000399
-2.35%
$1.35 million $53,558
Aug 7, 2025 $0.000409
+9.67%
$1.38 million $52,118
Aug 6, 2025 $0.000382
+2.01%
$1.29 million $52,897
Aug 5, 2025 $0.000381
+0.63%
$1.29 million $53,251
Aug 4, 2025 $0.000378
-2.68%
$1.28 million $49,204
Aug 3, 2025 $0.000389
+1.55%
$1.31 million $51,158
Aug 2, 2025 $0.000386
+1.11%
$1.29 million $55,496
Aug 1, 2025 $0.000387
-3.77%
$1.29 million $50,765
Jul 31, 2025 $0.0004
-0.08%
$1.35 million $52,915
Jul 30, 2025 $0.000394
-12.67%
$1.33 million $47,896
Jul 29, 2025 $0.000451
+9.11%
$1.52 million $35
Jul 28, 2025 $0.000421
+0.84%
$1.42 million $55,603
Jul 27, 2025 $0.000408
-8.18%
$1.38 million $53,436
Jul 26, 2025 $0.000445
-3.87%
$1.5 million $55,986
Jul 25, 2025 $0.000463
-0.57%
$1.56 million $54,974
Jul 24, 2025 $0.000465
-0.33%
$1.57 million $55,819
Jul 23, 2025 $0.000467
-5.68%
$1.58 million $51,847
Jul 22, 2025 $0.000495
-2.71%
$1.67 million $55,334
Jul 21, 2025 $0.00051
-1.11%
$1.72 million $55,802
Jul 20, 2025 $0.000503
-0.12%
$1.7 million $55,075
Jul 19, 2025 $0.000505
-1.52%
$1.71 million $51,197
Jul 18, 2025 $0.000513
+0.78%
$1.73 million $60,865
Jul 17, 2025 $0.000509
-14.35%
$1.72 million $55,788
Jul 16, 2025 $0.000594
-2.58%
$2.01 million $65,047
Jul 15, 2025 $0.00061
+24.76%
$2.06 million $18,229
Jul 14, 2025 $0.000489
+5.49%
$1.65 million $5,658
Jul 13, 2025 $0.000439
+6.19%
$1.48 million $3,418
Jul 12, 2025 $0.000413
+14.30%
$1.4 million $2,625
Jul 11, 2025 $0.000357
+5.87%
$1.21 million $49,898
Jul 10, 2025 $0.00037
+8.45%
$1.25 million $2,727
Jul 9, 2025 $0.000338
+0.41%
$1.14 million $47,386
Jul 8, 2025 $0.000336
-0.99%
$1.14 million $51,129
Jul 7, 2025 $0.000335
+1.07%
$1.13 million $48,418
Jul 6, 2025 $0.000336
-1.72%
$1.14 million $53,453
Jul 5, 2025 $0.000342
+2.53%
$1.16 million $49,839
Jul 4, 2025 $0.000333
-7.15%
$1.13 million $51,183
Jul 3, 2025 $0.000359
+2.49%
$1.21 million $49,807
Jul 2, 2025 $0.00035
-0.37%
$1.18 million $55,699
Jul 1, 2025 $0.000356
+0.34%
$1.21 million $47,853
Jun 30, 2025 $0.000351
-1.87%
$1.19 million $46,676
Jun 29, 2025 $0.000358
-1.43%
$1.21 million $57,016
Jun 28, 2025 $0.000364
+2.33%
$1.23 million $48,163
Jun 27, 2025 $0.000359
-0.28%
$1.21 million $50,135
Jun 26, 2025 $0.00036
-0.97%
$1.22 million $51,624
Jun 25, 2025 $0.000364
+22.30%
$1.23 million $60,111
Jun 24, 2025 $0.000301
+9.99%
$1.02 million $78,704
Jun 23, 2025 $0.00027
+1.24%
$913,525 $139,410
Jun 22, 2025 $0.000267
-1.59%
$900,970 $129,861