Pendle Historical Data

PENDLE Page 3
Download
Date Close Price change Market cap Trading volume
Feb 4, 2026 $ 1.46
-3.69%
$ 238.38 million $ 42.31 million
Feb 3, 2026 $ 1.51
-3.36%
$ 247.41 million $ 47.1 million
Feb 2, 2026 $ 1.57
+0.32%
$ 259.99 million $ 39.41 million
Feb 1, 2026 $ 1.56
-2.32%
$ 258.99 million $ 41.23 million
Jan 31, 2026 $ 1.6
-8.86%
$ 265.11 million $ 65.55 million
Jan 30, 2026 $ 1.75
-8.74%
$ 290.81 million $ 52.42 million
Jan 29, 2026 $ 1.92
-4.61%
$ 318.65 million $ 37.17 million
Jan 28, 2026 $ 2.01
+5.38%
$ 334.04 million $ 45.24 million
Jan 27, 2026 $ 1.91
-1.11%
$ 316.98 million $ 26.84 million
Jan 26, 2026 $ 1.93
+4.71%
$ 328.51 million $ 30.4 million
Jan 25, 2026 $ 1.85
-8.20%
$ 313.74 million $ 40.94 million
Jan 24, 2026 $ 2.01
-0.43%
$ 341.75 million $ 24.1 million
Jan 23, 2026 $ 2.02
-6.99%
$ 343.22 million $ 53.93 million
Jan 22, 2026 $ 2.17
+5.48%
$ 369.51 million $ 90.16 million
Jan 21, 2026 $ 2.06
+6.46%
$ 349.93 million $ 105.6 million
Jan 20, 2026 $ 1.93
-0.93%
$ 328.62 million $ 100.66 million
Jan 19, 2026 $ 1.95
-1.21%
$ 329.8 million $ 55.29 million
Jan 18, 2026 $ 1.98
-6.08%
$ 334.02 million $ 21.06 million
Jan 17, 2026 $ 2.1
-1.00%
$ 355.6 million $ 16.27 million
Jan 16, 2026 $ 2.13
+0.25%
$ 359.17 million $ 22.89 million
Jan 15, 2026 $ 2.12
-5.65%
$ 358.32 million $ 33.54 million
Jan 14, 2026 $ 2.25
-0.38%
$ 379.72 million $ 37.48 million
Jan 13, 2026 $ 2.25
+6.70%
$ 380.52 million $ 30.94 million
Jan 12, 2026 $ 2.11
-3.94%
$ 357.11 million $ 42.17 million
Jan 11, 2026 $ 2.2
+6.62%
$ 372.04 million $ 39.62 million
Jan 10, 2026 $ 2.06
-1.39%
$ 348.71 million $ 19.63 million
Jan 9, 2026 $ 2.09
-0.73%
$ 353.61 million $ 35.07 million
Jan 8, 2026 $ 2.11
-3.24%
$ 356.2 million $ 37.76 million
Jan 7, 2026 $ 2.18
-6.64%
$ 368.14 million $ 29.71 million
Jan 6, 2026 $ 2.33
-0.36%
$ 394.39 million $ 41.95 million
Jan 5, 2026 $ 2.34
+6.30%
$ 386.08 million $ 39.26 million
Jan 4, 2026 $ 2.2
-0.60%
$ 363.22 million $ 27.37 million
Jan 3, 2026 $ 2.22
+1.36%
$ 365.42 million $ 28.4 million
Jan 2, 2026 $ 2.19
+7.74%
$ 360.52 million $ 43.19 million
Jan 1, 2026 $ 2.03
+7.72%
$ 334.61 million $ 35.79 million
Dec 31, 2025 $ 1.89
+1.73%
$ 310.63 million $ 32.16 million
Dec 30, 2025 $ 1.85
-0.68%
$ 305.78 million $ 37.45 million
Dec 29, 2025 $ 1.87
-0.78%
$ 305.95 million $ 43.95 million
Dec 28, 2025 $ 1.88
-0.98%
$ 308.76 million $ 30.77 million
Dec 27, 2025 $ 1.88
+2.77%
$ 311.48 million $ 32.38 million
Dec 26, 2025 $ 1.82
+6.35%
$ 299.74 million $ 50.21 million
Dec 25, 2025 $ 1.74
-0.53%
$ 280.87 million $ 27.8 million
Dec 24, 2025 $ 1.75
+3.72%
$ 286.54 million $ 31.16 million
Dec 23, 2025 $ 1.68
-7.95%
$ 276.82 million $ 43.59 million
Dec 22, 2025 $ 1.83
-2.79%
$ 299.41 million $ 43.51 million
Dec 21, 2025 $ 1.89
-1.78%
$ 309.76 million $ 37.6 million
Dec 20, 2025 $ 1.91
+4.82%
$ 315.62 million $ 47.18 million
Dec 19, 2025 $ 1.82
+3.15%
$ 299.19 million $ 53.53 million
Dec 18, 2025 $ 1.78
-2.99%
$ 289.63 million $ 56.88 million
Dec 17, 2025 $ 1.84
-9.91%
$ 300.51 million $ 53.2 million