PENDLE Historical USD Price
Daily close · Oct 9, 2025 → Oct 10, 2026Daily price history
Sep 11, 2026 → Oct 10, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-10 | $2.12 | $2.21 | $2.11 | $2.20 | $15.19M |
| 2026-10-09 | $2.08 | $2.15 | $2.06 | $2.12 | $23.00M |
| 2026-10-08 | $2.24 | $2.31 | $2.01 | $2.08 | $43.87M |
| 2026-10-07 | $2.38 | $2.38 | $2.18 | $2.25 | $39.29M |
| 2026-10-06 | $2.45 | $2.48 | $2.37 | $2.39 | $16.25M |
| 2026-10-05 | $2.44 | $2.58 | $2.39 | $2.45 | $30.25M |
| 2026-10-04 | $2.41 | $2.49 | $2.41 | $2.45 | $19.14M |
| 2026-10-03 | $2.35 | $2.41 | $2.33 | $2.41 | $13.27M |
| 2026-10-02 | $2.38 | $2.50 | $2.31 | $2.35 | $28.80M |
| 2026-10-01 | $2.38 | $2.49 | $2.31 | $2.38 | $30.10M |
| 2026-09-30 | $2.32 | $2.42 | $2.31 | $2.38 | $27.92M |
| 2026-09-29 | $2.38 | $2.43 | $2.30 | $2.32 | $26.33M |
| 2026-09-28 | $2.64 | $2.67 | $2.34 | $2.38 | $43.70M |
| 2026-09-27 | $2.56 | $2.69 | $2.55 | $2.64 | $29.91M |
| 2026-09-26 | $2.55 | $2.62 | $2.50 | $2.57 | $25.00M |
| 2026-09-25 | $2.59 | $2.64 | $2.50 | $2.55 | $42.44M |
| 2026-09-24 | $2.47 | $2.62 | $2.35 | $2.59 | $54.56M |
| 2026-09-23 | $2.51 | $2.58 | $2.37 | $2.47 | $53.60M |
| 2026-09-22 | $2.52 | $2.54 | $2.40 | $2.51 | $57.24M |
| 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 |