PENDLE Historical USD Price
Daily close · Sep 20, 2025 → Sep 21, 2026Daily price history
Aug 23, 2026 → Sep 21, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-21 | $2.72 | $2.78 | $2.49 | $2.52 | $55.60M |
| 2026-09-20 | $2.61 | $2.73 | $2.53 | $2.71 | $36.62M |
| 2026-09-19 | $2.59 | $2.78 | $2.58 | $2.61 | $40.93M |
| 2026-09-18 | $2.35 | $2.70 | $2.32 | $2.59 | $65.77M |
| 2026-09-17 | $2.33 | $2.38 | $2.25 | $2.35 | $30.64M |
| 2026-09-16 | $2.27 | $2.34 | $2.15 | $2.33 | $32.99M |
| 2026-09-15 | $2.38 | $2.43 | $2.23 | $2.26 | $43.61M |
| 2026-09-14 | $2.09 | $2.45 | $2.09 | $2.37 | $50.51M |
| 2026-09-13 | $2.20 | $2.21 | $2.08 | $2.09 | $21.05M |
| 2026-09-12 | $2.01 | $2.21 | $2.01 | $2.19 | $26.84M |
| 2026-09-11 | $1.97 | $2.14 | $1.97 | $2.01 | $27.29M |
| 2026-09-10 | $2.00 | $2.05 | $1.93 | $1.97 | $23.88M |
| 2026-09-09 | $2.14 | $2.14 | $1.99 | $2.01 | $23.39M |
| 2026-09-08 | $2.23 | $2.27 | $2.12 | $2.13 | $42.76M |
| 2026-09-07 | $2.10 | $2.25 | $2.04 | $2.24 | $40.63M |
| 2026-09-06 | $2.02 | $2.14 | $2.01 | $2.10 | $44.12M |
| 2026-09-05 | $1.92 | $2.02 | $1.91 | $2.02 | $22.44M |
| 2026-09-04 | $1.97 | $1.99 | $1.86 | $1.92 | $29.94M |
| 2026-09-03 | $1.86 | $1.98 | $1.81 | $1.97 | $28.94M |
| 2026-09-02 | $1.82 | $1.88 | $1.76 | $1.85 | $33.41M |
| 2026-09-01 | $1.76 | $1.83 | $1.75 | $1.82 | $26.34M |
| 2026-08-31 | $1.72 | $1.78 | $1.70 | $1.76 | $19.75M |
| 2026-08-30 | $1.70 | $1.82 | $1.68 | $1.71 | $22.60M |
| 2026-08-29 | $1.70 | $1.72 | $1.67 | $1.70 | $11.04M |
| 2026-08-28 | $1.78 | $1.82 | $1.67 | $1.70 | $18.67M |
| 2026-08-27 | $1.75 | $1.81 | $1.71 | $1.78 | $17.55M |
| 2026-08-26 | $1.71 | $1.76 | $1.69 | $1.75 | $16.41M |
| 2026-08-25 | $1.77 | $1.83 | $1.69 | $1.71 | $28.65M |
| 2026-08-24 | $1.85 | $1.86 | $1.74 | $1.77 | $45.14M |
| 2026-08-23 | $1.68 | $1.97 | $1.59 | $1.87 | $75.78M |