Pendle Historical Data

PENDLE Page 4
Download
Date Close Price change Market cap Trading volume
Dec 16, 2025 $ 2.03
+0.55%
$ 334.38 million $ 31.98 million
Dec 15, 2025 $ 2
-4.57%
$ 332.22 million $ 29.46 million
Dec 14, 2025 $ 2.1
-3.78%
$ 344.87 million $ 22.12 million
Dec 13, 2025 $ 2.18
-1.22%
$ 358.42 million $ 20.93 million
Dec 12, 2025 $ 2.21
-3.82%
$ 362.95 million $ 28.54 million
Dec 11, 2025 $ 2.3
-3.77%
$ 377.34 million $ 39.68 million
Dec 10, 2025 $ 2.39
+1.48%
$ 392.21 million $ 43.49 million
Dec 9, 2025 $ 2.35
-1.63%
$ 386.27 million $ 42.01 million
Dec 8, 2025 $ 2.39
+1.10%
$ 393.04 million $ 30.81 million
Dec 7, 2025 $ 2.36
-1.67%
$ 388.42 million $ 30.96 million
Dec 6, 2025 $ 2.4
-0.58%
$ 395.37 million $ 21.16 million
Dec 5, 2025 $ 2.42
-7.62%
$ 397.69 million $ 41.25 million
Dec 4, 2025 $ 2.62
-4.74%
$ 430.43 million $ 106.33 million
Dec 3, 2025 $ 2.75
+4.11%
$ 453.08 million $ 106.04 million
Dec 2, 2025 $ 2.64
+6.82%
$ 434.05 million $ 60.53 million
Dec 1, 2025 $ 2.47
-7.08%
$ 406.56 million $ 75.01 million
Nov 30, 2025 $ 2.7
+1.27%
$ 437.4 million $ 52.98 million
Nov 29, 2025 $ 2.7
-1.82%
$ 439.17 million $ 36.96 million
Nov 28, 2025 $ 2.75
+0.08%
$ 452.44 million $ 58.5 million
Nov 27, 2025 $ 2.74
-0.44%
$ 451.52 million $ 72.7 million
Nov 26, 2025 $ 2.73
+10.38%
$ 453.03 million $ 73.67 million
Nov 25, 2025 $ 2.48
+2.40%
$ 406.39 million $ 51.4 million
Nov 24, 2025 $ 2.43
+8.89%
$ 400.83 million $ 41.26 million
Nov 23, 2025 $ 2.26
+4.46%
$ 368.78 million $ 28.17 million
Nov 22, 2025 $ 2.17
+1.44%
$ 357.7 million $ 26.31 million
Nov 21, 2025 $ 2.11
-7.80%
$ 354.1 million $ 47.57 million
Nov 20, 2025 $ 2.33
-2.66%
$ 377.9 million $ 40.76 million
Nov 19, 2025 $ 2.39
-1.22%
$ 395.72 million $ 42.77 million
Nov 18, 2025 $ 2.43
+6.82%
$ 405.66 million $ 47.95 million
Nov 17, 2025 $ 2.28
-6.62%
$ 381.26 million $ 62.38 million
Nov 16, 2025 $ 2.42
+3.77%
$ 408.27 million $ 69.81 million
Nov 15, 2025 $ 2.34
+10.90%
$ 390.47 million $ 52.56 million
Nov 14, 2025 $ 2.13
-15.28%
$ 353.75 million $ 67.61 million
Nov 13, 2025 $ 2.5
-3.18%
$ 420.43 million $ 55.68 million
Nov 12, 2025 $ 2.61
-2.33%
$ 432.78 million $ 27.73 million
Nov 11, 2025 $ 2.67
-8.35%
$ 447.87 million $ 59.39 million
Nov 10, 2025 $ 2.92
+4.10%
$ 491.61 million $ 55.27 million
Nov 9, 2025 $ 2.8
+1.17%
$ 472.45 million $ 38.93 million
Nov 8, 2025 $ 2.77
-0.21%
$ 466.81 million $ 52 million
Nov 7, 2025 $ 2.78
+6.99%
$ 467.78 million $ 72.38 million
Nov 6, 2025 $ 2.59
-4.90%
$ 437.22 million $ 40.56 million
Nov 5, 2025 $ 2.73
+3.78%
$ 459.75 million $ 55.43 million
Nov 4, 2025 $ 2.63
-3.34%
$ 442.9 million $ 62.53 million
Nov 3, 2025 $ 2.72
-11.10%
$ 459.74 million $ 45.05 million
Nov 2, 2025 $ 3.06
-2.15%
$ 517.39 million $ 22.79 million
Nov 1, 2025 $ 3.13
+2.00%
$ 528.48 million $ 20.34 million
Oct 31, 2025 $ 3.07
+0.61%
$ 518.11 million $ 33.14 million
Oct 30, 2025 $ 3.03
-7.78%
$ 516.38 million $ 58.58 million
Oct 29, 2025 $ 3.29
+1.80%
$ 555.55 million $ 42.58 million
Oct 28, 2025 $ 3.23
-1.73%
$ 546.08 million $ 43.17 million