PENDLE Historical USD Price
Daily close · Oct 28, 2025 → Oct 29, 2026Daily price history
Sep 30, 2026 → Oct 29, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-29 | $1.99 | $2.02 | $1.74 | $1.75 | $31.93M |
| 2026-10-28 | $1.99 | $2.03 | $1.94 | $1.99 | $16.29M |
| 2026-10-27 | $1.95 | $2.01 | $1.92 | $2.00 | $17.79M |
| 2026-10-26 | $1.96 | $2.00 | $1.92 | $1.95 | $17.14M |
| 2026-10-25 | $2.01 | $2.02 | $1.94 | $1.96 | $14.03M |
| 2026-10-24 | $2.04 | $2.06 | $1.93 | $2.01 | $20.73M |
| 2026-10-23 | $2.05 | $2.17 | $2.00 | $2.03 | $21.26M |
| 2026-10-22 | $2.16 | $2.20 | $2.02 | $2.04 | $21.59M |
| 2026-10-21 | $2.15 | $2.22 | $2.14 | $2.15 | $25.26M |
| 2026-10-20 | $2.09 | $2.18 | $2.05 | $2.16 | $24.05M |
| 2026-10-19 | $2.05 | $2.12 | $2.04 | $2.10 | $18.22M |
| 2026-10-18 | $2.07 | $2.08 | $1.93 | $2.05 | $18.29M |
| 2026-10-17 | $2.09 | $2.14 | $2.02 | $2.07 | $17.13M |
| 2026-10-16 | $2.06 | $2.18 | $2.05 | $2.10 | $28.43M |
| 2026-10-15 | $2.05 | $2.11 | $1.90 | $2.06 | $40.47M |
| 2026-10-14 | $2.13 | $2.22 | $2.04 | $2.05 | $26.88M |
| 2026-10-13 | $2.05 | $2.15 | $1.99 | $2.13 | $28.88M |
| 2026-10-12 | $2.21 | $2.24 | $2.04 | $2.04 | $17.88M |
| 2026-10-11 | $2.20 | $2.23 | $2.14 | $2.21 | $19.30M |
| 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 |