Pendle Historical Data

PENDLE Page 2
Download
Date Close Price change Market cap Trading volume
Mar 26, 2026 $ 1.2
-6.86%
$ 199.17 million $ 16.52 million
Mar 25, 2026 $ 1.29
+3.75%
$ 213.84 million $ 22.22 million
Mar 24, 2026 $ 1.24
+0.28%
$ 206.12 million $ 17.58 million
Mar 23, 2026 $ 1.24
+6.46%
$ 205.64 million $ 18.99 million
Mar 22, 2026 $ 1.16
-3.85%
$ 192.97 million $ 12.46 million
Mar 21, 2026 $ 1.21
-4.41%
$ 200.41 million $ 10.02 million
Mar 20, 2026 $ 1.27
+1.76%
$ 209.75 million $ 15.04 million
Mar 19, 2026 $ 1.25
-1.41%
$ 206.14 million $ 11.48 million
Mar 18, 2026 $ 1.26
-6.00%
$ 208.99 million $ 16.28 million
Mar 17, 2026 $ 1.34
-2.54%
$ 222.37 million $ 16.08 million
Mar 16, 2026 $ 1.38
+6.74%
$ 228.15 million $ 25.88 million
Mar 15, 2026 $ 1.29
+1.99%
$ 213.75 million $ 12.27 million
Mar 14, 2026 $ 1.27
-0.73%
$ 209.54 million $ 13.04 million
Mar 13, 2026 $ 1.28
+1.20%
$ 210.99 million $ 21.25 million
Mar 12, 2026 $ 1.26
-2.36%
$ 208.63 million $ 29.31 million
Mar 11, 2026 $ 1.29
+0.88%
$ 213.67 million $ 13.15 million
Mar 10, 2026 $ 1.28
+5.19%
$ 211.47 million $ 20.57 million
Mar 9, 2026 $ 1.22
+3.31%
$ 201.04 million $ 15.5 million
Mar 8, 2026 $ 1.18
-2.12%
$ 194.66 million $ 12.85 million
Mar 7, 2026 $ 1.2
-0.90%
$ 198.87 million $ 16.03 million
Mar 6, 2026 $ 1.21
-4.94%
$ 200.66 million $ 15.91 million
Mar 5, 2026 $ 1.28
-2.00%
$ 211.04 million $ 16.47 million
Mar 4, 2026 $ 1.3
+2.95%
$ 215.36 million $ 23.32 million
Mar 3, 2026 $ 1.26
-3.95%
$ 209.18 million $ 19.18 million
Mar 2, 2026 $ 1.32
+4.59%
$ 217.61 million $ 20.93 million
Mar 1, 2026 $ 1.26
-2.47%
$ 208.06 million $ 23.95 million
Feb 28, 2026 $ 1.29
+2.88%
$ 213.32 million $ 40.63 million
Feb 27, 2026 $ 1.25
-3.50%
$ 207.39 million $ 21.44 million
Feb 26, 2026 $ 1.3
+1.64%
$ 214.88 million $ 14.32 million
Feb 25, 2026 $ 1.28
+7.38%
$ 211.39 million $ 21.78 million
Feb 24, 2026 $ 1.19
+0.38%
$ 196.86 million $ 22.65 million
Feb 23, 2026 $ 1.19
-0.99%
$ 195.56 million $ 25.26 million
Feb 22, 2026 $ 1.2
-1.74%
$ 197.52 million $ 13.12 million
Feb 21, 2026 $ 1.22
-0.04%
$ 201.01 million $ 10.38 million
Feb 20, 2026 $ 1.22
+2.39%
$ 201.09 million $ 18.43 million
Feb 19, 2026 $ 1.19
-0.08%
$ 196.37 million $ 15.24 million
Feb 18, 2026 $ 1.19
-2.09%
$ 196.5 million $ 21.65 million
Feb 17, 2026 $ 1.22
-2.43%
$ 200.77 million $ 15.79 million
Feb 16, 2026 $ 1.25
-0.40%
$ 205.27 million $ 14.62 million
Feb 15, 2026 $ 1.25
-3.25%
$ 206.16 million $ 21.53 million
Feb 14, 2026 $ 1.3
+9.54%
$ 213.08 million $ 44.47 million
Feb 13, 2026 $ 1.18
+3.48%
$ 194.52 million $ 17.6 million
Feb 12, 2026 $ 1.14
+4.11%
$ 187.99 million $ 22.34 million
Feb 11, 2026 $ 1.1
-3.14%
$ 180.54 million $ 20.75 million
Feb 10, 2026 $ 1.13
+0.10%
$ 186.38 million $ 20.51 million
Feb 9, 2026 $ 1.13
-2.96%
$ 184.94 million $ 21.04 million
Feb 8, 2026 $ 1.17
-4.02%
$ 190.6 million $ 19.75 million
Feb 7, 2026 $ 1.22
-1.86%
$ 198.58 million $ 33.34 million
Feb 6, 2026 $ 1.24
+8.78%
$ 202.34 million $ 43.98 million
Feb 5, 2026 $ 1.14
-21.93%
$ 186.01 million $ 66.1 million