Pendle (PENDLE) price history

Daily open, high, low, close and volume (UTC), from the exchange with the most PENDLE volume. Showing the last 365 days.

Monthly returns PENDLE

Year	Jan	Feb	Mar	Apr	May	Jun	Jul	Aug	Sep	Oct	Nov	Dec	Full year
2026	-15%	-19%	-13%	+28%	-4.0%	-3.9%	+8.9%	+22%	+36%	-22%	-16%	—	-18%
2025	-23%	-23%	-5.4%	+27%	+16%	-13%	+17%	+14%	-3.1%	-31%	-13%	-29%	-61%
2024	+115%	+24%	+74%	-23%	+46%	-18%	-32%	-7.6%	+32%	+13%	+21%	-15%	+308%
2023	—	—	—	—	—	—	-6.8%	-13%	+14%	+27%	+14%	+13%	+52%
Monthly average	+26%	-6.3%	+18%	+10%	+19%	-12%	-3.2%	+4.0%	+20%	-3.4%	+7.1%	-10%
Up years	1/3	1/3	1/3	2/3	2/3	0/3	2/4	2/4	3/4	2/4	2/3	1/3

Change from the first day’s open to the last day’s close of each month (UTC); the current month is to date (dashed outline). “Full year” compounds the months with data. Past performance does not guarantee future results.

Download full history (CSV, opens in Excel)

Date	Open	High	Low	Close	Volume	Market cap	Change
11/08/2026	$1.64	$1.64	$1.51	$1.56	$1.43M	$270.81M	-5.12%
11/07/2026	$1.67	$1.67	$1.62	$1.64	$710.78K	$285.42M	-1.74%
11/06/2026	$1.66	$1.72	$1.64	$1.67	$1.23M	$290.29M	+0.30%
11/05/2026	$1.79	$1.82	$1.61	$1.66	$3.31M	$289.25M	-7.15%
11/04/2026	$1.75	$1.84	$1.68	$1.79	$5.13M	$284.76M	+2.29%
11/03/2026	$1.76	$1.79	$1.72	$1.75	$1.49M	$303.86M	-0.46%
11/02/2026	$1.85	$1.86	$1.74	$1.76	$3.76M	$305.42M	-4.97%
11/01/2026	$1.85	$1.92	$1.82	$1.85	$1.66M	$321.40M	+0.00%
10/31/2026	$1.85	$1.90	$1.83	$1.85	$2.77M	$321.40M	+0.33%
10/30/2026	$1.75	$1.85	$1.62	$1.85	$8.20M	$320.35M	+5.43%
10/29/2026	$2.00	$2.03	$1.74	$1.75	$5.32M	$303.69M	-12.33%
10/28/2026	$2.00	$2.04	$1.94	$1.99	$1.50M	$346.23M	-0.20%
10/27/2026	$1.95	$2.02	$1.92	$2.00	$1.60M	$347.09M	+2.46%
10/26/2026	$1.96	$2.01	$1.91	$1.95	$2.39M	$338.76M	-0.56%
10/25/2026	$2.01	$2.02	$1.93	$1.96	$1.88M	$340.67M	-2.24%
10/24/2026	$2.04	$2.07	$1.93	$2.01	$3.07M	$348.66M	-1.38%
10/23/2026	$2.05	$2.18	$2.00	$2.04	$2.54M	$353.87M	-0.44%
10/22/2026	$2.16	$2.21	$2.01	$2.05	$3.13M	$355.60M	-5.05%
10/21/2026	$2.20	$2.22	$2.15	$2.18	$454.72K	—	-0.90%
10/21/2026	$2.15	$2.22	$2.14	$2.16	$3.46M	$374.35M	+0.09%
10/20/2026	$2.11	$2.21	$2.10	$2.20	$4.54M	—	+3.89%
10/20/2026	$2.10	$2.19	$2.05	$2.16	$3.20M	$374.18M	+2.57%
10/19/2026	$2.06	$2.18	$2.03	$2.11	$1.61M	—	+2.53%
10/19/2026	$2.05	$2.12	$2.04	$2.10	$2.12M	$364.63M	+2.49%
10/18/2026	$1.97	$2.12	$1.92	$2.06	$1.07M	—	+4.56%
10/18/2026	$2.08	$2.09	$1.93	$2.05	$2.24M	$355.60M	-1.30%
10/17/2026	$2.05	$2.10	$1.95	$1.98	$1.24M	—	-3.46%
10/17/2026	$2.10	$2.15	$2.01	$2.07	$2.09M	$360.12M	-1.00%
10/16/2026	$2.06	$2.19	$2.04	$2.10	$4.02M	$363.94M	+1.85%
10/15/2026	$2.05	$2.12	$1.90	$2.06	$6.81M	$357.51M	+0.49%
10/14/2026	$2.13	$2.23	$2.04	$2.05	$4.15M	$355.78M	-3.94%
10/13/2026	$2.05	$2.16	$1.98	$2.13	$4.62M	$370.36M	+4.25%
10/12/2026	$2.21	$2.24	$2.04	$2.05	$2.45M	$355.25M	-7.46%
10/11/2026	$2.20	$2.23	$2.14	$2.21	$2.72M	$383.90M	+0.41%
10/10/2026	$2.12	$2.21	$2.11	$2.20	$1.70M	$382.52M	+3.82%
10/09/2026	$2.08	$2.15	$2.06	$2.12	$2.88M	$368.10M	+1.92%
10/08/2026	$2.25	$2.31	$2.01	$2.08	$6.74M	$361.16M	-7.35%
10/07/2026	$2.39	$2.39	$2.17	$2.25	$6.07M	$389.81M	-5.87%
10/06/2026	$2.45	$2.49	$2.36	$2.39	$2.13M	$414.29M	-2.69%
10/05/2026	$2.45	$2.59	$2.39	$2.45	$4.65M	$425.75M	+0.12%
10/04/2026	$2.41	$2.50	$2.41	$2.45	$2.92M	$424.88M	+1.62%
10/03/2026	$2.35	$2.41	$2.33	$2.41	$1.67M	$418.44M	+2.47%
10/02/2026	$2.38	$2.51	$2.31	$2.35	$4.85M	$408.19M	-1.01%
10/01/2026	$2.39	$2.50	$2.31	$2.37	$4.42M	—	-0.50%
09/30/2026	$2.33	$2.43	$2.30	$2.39	$3.95M	$414.19M	+2.67%
09/29/2026	$2.38	$2.44	$2.29	$2.32	$4.14M	—	-2.43%
09/28/2026	$2.64	$2.68	$2.34	$2.38	$7.63M	—	-9.60%
09/27/2026	$2.57	$2.69	$2.55	$2.64	$4.61M	—	+2.61%
09/26/2026	$2.55	$2.63	$2.50	$2.57	$4.09M	—	+0.63%
09/25/2026	$2.59	$2.65	$2.49	$2.55	$6.60M	—	-1.58%
09/24/2026	$2.47	$2.63	$2.35	$2.59	$9.01M	—	+5.11%
09/23/2026	$2.51	$2.60	$2.32	$2.47	$8.59M	$428.16M	-1.79%
09/22/2026	$2.52	$2.55	$2.39	$2.51	$10.14M	—	-0.28%
09/21/2026	$2.71	$2.80	$2.42	$2.52	$9.84M	—	-7.04%
09/20/2026	$2.61	$2.74	$2.53	$2.71	$4.95M	—	+3.79%
09/19/2026	$2.59	$2.79	$2.58	$2.62	$6.33M	—	+1.12%
09/18/2026	$2.35	$2.72	$2.32	$2.59	$11.15M	—	+10.13%
09/17/2026	$2.33	$2.39	$2.24	$2.35	$4.44M	—	+0.77%
09/16/2026	$2.26	$2.34	$2.14	$2.33	$4.96M	$404.14M	+2.96%
09/15/2026	$2.37	$2.44	$2.22	$2.26	$6.75M	—	-4.31%
09/14/2026	$2.09	$2.46	$2.08	$2.37	$7.60M	—	+13.10%
09/13/2026	$2.19	$2.21	$2.08	$2.09	$3.06M	—	-4.70%
09/12/2026	$2.01	$2.22	$2.01	$2.19	$3.78M	—	+8.95%
09/11/2026	$1.97	$2.15	$1.97	$2.01	$3.95M	—	+2.23%
09/10/2026	$2.00	$2.05	$1.92	$1.97	$3.69M	—	-1.80%
09/09/2026	$2.13	$2.14	$1.99	$2.00	$3.30M	$346.16M	-6.14%
09/08/2026	$2.23	$2.28	$2.12	$2.13	$7.39M	—	-4.35%
09/07/2026	$2.11	$2.27	$2.04	$2.23	$6.60M	—	+5.94%
09/06/2026	$2.02	$2.15	$2.01	$2.11	$7.56M	—	+4.46%
09/05/2026	$1.92	$2.03	$1.91	$2.02	$2.96M	—	+4.99%
09/04/2026	$1.97	$2.00	$1.85	$1.92	$4.88M	—	-2.39%
09/03/2026	$1.85	$1.98	$1.81	$1.97	$4.09M	—	+6.43%
09/02/2026	$1.83	$1.89	$1.75	$1.85	$4.98M	$318.75M	+1.42%
09/01/2026	$1.76	$1.83	$1.75	$1.83	$3.27M	—	+3.81%
08/31/2026	$1.72	$1.79	$1.70	$1.76	$2.28M	—	+2.45%
08/30/2026	$1.70	$1.82	$1.68	$1.72	$3.03M	—	+1.12%
08/29/2026	$1.70	$1.73	$1.67	$1.70	$994.15K	—	-0.12%
08/28/2026	$1.78	$1.83	$1.67	$1.70	$2.10M	—	-4.60%
08/27/2026	$1.75	$1.81	$1.70	$1.78	$1.81M	—	+1.60%
08/26/2026	$1.71	$1.76	$1.68	$1.75	$1.71M	$301.87M	+2.33%
08/25/2026	$1.77	$1.84	$1.67	$1.71	$3.65M	—	-3.16%
08/24/2026	$1.86	$1.86	$1.73	$1.77	$6.35M	—	-4.99%
08/23/2026	$1.68	$1.98	$1.58	$1.86	$10.97M	—	+11.15%
08/22/2026	$1.65	$1.77	$1.52	$1.68	$5.63M	—	+1.51%
08/21/2026	$1.51	$1.68	$1.50	$1.65	$5.43M	—	+9.25%
08/20/2026	$1.45	$1.53	$1.42	$1.52	$6.97M	—	+4.34%
08/19/2026	$1.32	$1.45	$1.29	$1.45	$3.92M	$249.82M	+9.67%
08/18/2026	$1.33	$1.36	$1.30	$1.33	$1.58M	—	-0.08%
08/17/2026	$1.26	$1.33	$1.25	$1.33	$963.19K	—	+5.49%
08/16/2026	$1.30	$1.32	$1.25	$1.26	$1.42M	—	-3.53%
08/15/2026	$1.31	$1.33	$1.30	$1.30	$525.54K	—	-0.15%
08/14/2026	$1.35	$1.36	$1.29	$1.30	$1.31M	—	-3.34%
08/13/2026	$1.33	$1.37	$1.32	$1.35	$812.25K	—	+1.20%
08/12/2026	$1.35	$1.36	$1.31	$1.33	$962.53K	$229.25M	-1.04%
08/11/2026	$1.36	$1.36	$1.31	$1.35	$1.46M	—	-0.52%
08/10/2026	$1.36	$1.40	$1.35	$1.35	$873.13K	—	-0.59%
08/09/2026	$1.40	$1.41	$1.36	$1.36	$701.80K	—	-2.85%
08/08/2026	$1.39	$1.42	$1.37	$1.40	$599.17K	—	+0.79%
08/07/2026	$1.37	$1.40	$1.34	$1.39	$954.69K	—	+1.83%
08/06/2026	$1.40	$1.40	$1.34	$1.37	$633.28K	—	-2.15%
08/05/2026	$1.35	$1.44	$1.34	$1.40	$1.77M	$239.89M	+3.41%
08/04/2026	$1.37	$1.37	$1.33	$1.35	$798.23K	—	-1.39%
08/03/2026	$1.39	$1.39	$1.34	$1.37	$830.23K	—	-1.23%
08/02/2026	$1.39	$1.42	$1.36	$1.39	$971.70K	—	-0.07%
08/01/2026	$1.44	$1.46	$1.36	$1.39	$1.38M	—	-3.48%
07/31/2026	$1.44	$1.46	$1.40	$1.44	$1.09M	—	+0.07%
07/30/2026	$1.42	$1.46	$1.39	$1.44	$1.32M	—	+0.77%
07/29/2026	$1.48	$1.49	$1.38	$1.42	$1.51M	$244.30M	-3.72%
07/28/2026	$1.50	$1.51	$1.43	$1.48	$1.34M	—	-1.27%
07/27/2026	$1.56	$1.58	$1.49	$1.50	$1.71M	—	-4.10%
07/26/2026	$1.48	$1.57	$1.47	$1.56	$1.30M	—	+5.12%
07/25/2026	$1.48	$1.49	$1.45	$1.48	$898.56K	$254.39M	+0.47%
07/24/2026	$1.58	$1.60	$1.48	$1.48	$1.71M	—	-6.29%
07/23/2026	$1.63	$1.64	$1.55	$1.57	$1.54M	—	-3.61%
07/22/2026	$1.61	$1.66	$1.58	$1.63	$1.90M	—	+1.62%
07/21/2026	$1.59	$1.68	$1.59	$1.61	$2.52M	—	+0.69%
07/20/2026	$1.58	$1.63	$1.52	$1.59	$2.09M	—	+0.76%
07/19/2026	$1.53	$1.59	$1.51	$1.58	$1.39M	—	+3.20%
07/18/2026	$1.54	$1.56	$1.51	$1.53	$1.11M	—	-0.45%
07/17/2026	$1.55	$1.58	$1.50	$1.54	$1.54M	$263.41M	-0.77%
07/16/2026	$1.59	$1.66	$1.54	$1.55	$2.34M	—	-2.21%
07/15/2026	$1.58	$1.64	$1.53	$1.59	$2.40M	—	+0.51%
07/14/2026	$1.47	$1.60	$1.45	$1.58	$2.11M	—	+7.65%
07/13/2026	$1.54	$1.58	$1.44	$1.46	$1.98M	—	-4.75%
07/12/2026	$1.53	$1.56	$1.52	$1.54	$1.15M	—	+0.39%
07/11/2026	$1.51	$1.60	$1.50	$1.53	$1.87M	—	+1.19%
07/10/2026	$1.52	$1.58	$1.48	$1.51	$2.10M	—	-0.59%
07/09/2026	$1.50	$1.61	$1.48	$1.52	$3.70M	—	+1.60%
07/08/2026	$1.48	$1.55	$1.46	$1.50	$4.54M	$255.66M	+1.01%
07/07/2026	$1.44	$1.53	$1.39	$1.48	$4.03M	—	+2.92%
07/06/2026	$1.42	$1.48	$1.37	$1.44	$3.24M	—	+1.34%
07/05/2026	$1.46	$1.46	$1.38	$1.42	$5.10M	—	-2.94%
07/04/2026	$1.48	$1.49	$1.43	$1.46	$2.59M	—	-1.08%
07/03/2026	$1.51	$1.55	$1.48	$1.48	$1.85M	—	-2.25%
07/02/2026	$1.43	$1.55	$1.42	$1.51	$4.60M	—	+6.03%
07/01/2026	$1.32	$1.45	$1.29	$1.43	$3.12M	$244.13M	+8.19%
06/30/2026	$1.35	$1.35	$1.28	$1.32	$2.13M	—	-2.44%
06/29/2026	$1.26	$1.39	$1.23	$1.35	$4.95M	—	+7.14%
06/28/2026	$1.24	$1.27	$1.22	$1.26	$968.11K	—	+1.78%
06/27/2026	$1.27	$1.30	$1.23	$1.24	$2.53M	$211.95M	-2.59%
06/26/2026	$1.25	$1.29	$1.20	$1.27	$2.22M	—	+2.09%
06/25/2026	$1.26	$1.30	$1.20	$1.25	$4.12M	—	-1.19%
06/24/2026	$1.31	$1.32	$1.18	$1.26	$2.48M	—	-3.81%
06/23/2026	$1.36	$1.38	$1.28	$1.31	$2.63M	—	-3.53%
06/22/2026	$1.40	$1.47	$1.35	$1.36	$3.43M	—	-2.65%
06/21/2026	$1.41	$1.51	$1.39	$1.40	$4.41M	—	-1.13%
06/20/2026	$1.39	$1.43	$1.34	$1.41	$3.03M	—	+1.80%
06/19/2026	$1.41	$1.41	$1.33	$1.39	$2.14M	—	-1.28%
06/18/2026	$1.46	$1.50	$1.33	$1.41	$4.18M	—	-3.63%
06/17/2026	$1.40	$1.54	$1.40	$1.46	$7.32M	$249.30M	+4.21%
06/16/2026	$1.35	$1.42	$1.32	$1.40	$3.61M	—	+3.40%
06/15/2026	$1.39	$1.44	$1.34	$1.35	$2.61M	—	-2.38%
06/14/2026	$1.32	$1.39	$1.29	$1.39	$3.70M	—	+5.00%
06/13/2026	$1.25	$1.34	$1.25	$1.32	$1.92M	—	+5.26%
06/12/2026	$1.25	$1.28	$1.23	$1.25	$2.38M	—	+0.40%
06/11/2026	$1.18	$1.26	$1.17	$1.25	$2.42M	—	+6.04%
06/10/2026	$1.25	$1.26	$1.15	$1.17	$2.16M	$200.23M	-6.08%
06/09/2026	$1.27	$1.28	$1.21	$1.25	$1.77M	—	-1.96%
06/08/2026	$1.27	$1.31	$1.24	$1.27	$2.47M	—	+0.32%
06/07/2026	$1.22	$1.28	$1.21	$1.27	$2.31M	—	+4.01%
06/06/2026	$1.23	$1.25	$1.15	$1.22	$2.37M	—	-0.57%
06/05/2026	$1.32	$1.33	$1.15	$1.23	$6.16M	—	-6.97%
06/04/2026	$1.34	$1.39	$1.20	$1.32	$8.66M	—	-1.71%
06/03/2026	$1.31	$1.45	$1.31	$1.35	$7.45M	$229.35M	+2.44%
06/02/2026	$1.42	$1.46	$1.29	$1.31	$7.68M	—	-7.73%
06/01/2026	$1.37	$1.46	$1.32	$1.42	$6.15M	—	+3.72%
05/31/2026	$1.34	$1.40	$1.30	$1.37	$3.75M	—	+2.24%
05/30/2026	$1.38	$1.40	$1.32	$1.34	$5.32M	—	-3.04%
05/29/2026	$1.46	$1.48	$1.35	$1.38	$8.22M	—	-5.15%
05/28/2026	$1.58	$1.59	$1.45	$1.46	$7.14M	—	-7.55%
05/27/2026	$1.79	$1.82	$1.57	$1.58	$8.27M	$268.56M	-12.15%
05/26/2026	$1.92	$1.97	$1.79	$1.79	$6.11M	—	-6.66%
05/25/2026	$1.82	$2.00	$1.82	$1.92	$5.39M	—	+5.43%
05/24/2026	$1.89	$1.90	$1.76	$1.82	$2.83M	—	-3.65%
05/23/2026	$1.83	$1.90	$1.73	$1.89	$4.87M	—	+3.22%
05/22/2026	$1.90	$2.01	$1.82	$1.83	$6.62M	—	-3.63%
05/21/2026	$1.85	$1.92	$1.80	$1.90	$5.36M	—	+3.09%
05/20/2026	$1.72	$1.91	$1.70	$1.85	$5.69M	$314.43M	+7.26%
05/19/2026	$1.84	$1.87	$1.72	$1.72	$2.71M	—	-6.52%
05/18/2026	$1.84	$1.86	$1.72	$1.84	$4.77M	—	+0.11%
05/17/2026	$1.83	$1.91	$1.79	$1.84	$4.31M	—	+0.22%
05/16/2026	$1.98	$2.01	$1.80	$1.83	$5.58M	—	-7.33%
05/15/2026	$2.02	$2.09	$1.94	$1.98	$7.67M	—	-2.13%
05/14/2026	$1.95	$2.09	$1.93	$2.02	$6.19M	—	+3.48%
05/13/2026	$2.03	$2.17	$1.94	$1.95	$10.07M	$331.37M	-3.94%
05/12/2026	$2.15	$2.20	$1.97	$2.03	$16.55M	—	-5.36%
05/11/2026	$1.98	$2.19	$1.89	$2.15	$13.48M	—	+8.49%
05/10/2026	$2.01	$2.04	$1.93	$1.98	$5.47M	—	-1.79%
05/09/2026	$2.07	$2.16	$2.00	$2.01	$7.32M	—	-2.94%
05/08/2026	$1.87	$2.13	$1.87	$2.07	$12.54M	—	+10.74%
05/07/2026	$1.95	$1.98	$1.82	$1.87	$12.91M	—	-3.85%
05/06/2026	$1.97	$2.09	$1.84	$1.95	$17.41M	$330.35M	-1.02%
05/05/2026	$1.89	$2.01	$1.82	$1.97	$17.19M	—	+4.35%
05/04/2026	$1.59	$1.93	$1.57	$1.89	$26.85M	—	+18.97%
05/03/2026	$1.60	$1.64	$1.56	$1.59	$4.57M	—	-0.81%
05/02/2026	$1.57	$1.64	$1.51	$1.60	$7.61M	—	+1.65%
05/01/2026	$1.43	$1.61	$1.39	$1.57	$23.81M	—	+10.22%
04/30/2026	$1.32	$1.44	$1.24	$1.43	$6.82M	—	+8.19%
04/29/2026	$1.34	$1.40	$1.28	$1.32	$3.08M	$220.74M	-1.93%
04/28/2026	$1.32	$1.38	$1.28	$1.34	$2.42M	—	+1.74%
04/27/2026	$1.34	$1.37	$1.28	$1.32	$3.74M	—	-1.27%
04/26/2026	$1.28	$1.34	$1.27	$1.34	$2.48M	—	+4.13%
04/25/2026	$1.29	$1.30	$1.26	$1.28	$1.65M	—	-0.54%
04/24/2026	$1.31	$1.34	$1.28	$1.29	$3.54M	—	-1.53%
04/23/2026	$1.32	$1.34	$1.28	$1.31	$2.19M	—	-0.91%
04/22/2026	$1.34	$1.40	$1.32	$1.32	$3.75M	$220.41M	-1.42%
04/21/2026	$1.33	$1.40	$1.31	$1.34	$4.54M	—	+0.83%
04/20/2026	$1.24	$1.38	$1.24	$1.33	$4.19M	—	+7.19%
04/19/2026	$1.36	$1.37	$1.24	$1.24	$4.44M	—	-8.98%
04/18/2026	$1.43	$1.49	$1.34	$1.36	$9.97M	—	-5.03%
04/17/2026	$1.28	$1.48	$1.24	$1.43	$15.28M	—	+12.06%
04/16/2026	$1.10	$1.31	$1.09	$1.28	$6.96M	—	+16.41%
04/15/2026	$1.06	$1.11	$1.04	$1.10	$1.97M	$182.73M	+3.89%
04/14/2026	$1.11	$1.11	$1.03	$1.06	$2.26M	—	-4.70%
04/13/2026	$1.04	$1.11	$1.04	$1.11	$1.90M	—	+6.55%
04/12/2026	$1.13	$1.13	$1.03	$1.04	$2.15M	—	-7.90%
04/11/2026	$1.09	$1.14	$1.07	$1.13	$2.85M	—	+3.78%
04/10/2026	$1.07	$1.10	$1.05	$1.09	$1.99M	—	+1.88%
04/09/2026	$1.02	$1.09	$1.01	$1.06	$2.32M	—	+4.21%
04/08/2026	$1.08	$1.09	$1.02	$1.02	$3.23M	$170.21M	-5.38%
04/07/2026	$1.02	$1.08	$0.9770	$1.08	$3.45M	—	+6.31%
04/06/2026	$1.02	$1.09	$1.01	$1.01	$3.82M	—	-0.29%
04/05/2026	$1.06	$1.06	$0.9690	$1.02	$4.39M	—	-3.78%
04/04/2026	$1.07	$1.07	$1.04	$1.06	$1.44M	—	-0.94%
04/03/2026	$1.08	$1.10	$1.06	$1.07	$1.12M	—	-1.57%
04/02/2026	$1.13	$1.15	$1.07	$1.08	$2.49M	—	-4.41%
04/01/2026	$1.12	$1.16	$1.10	$1.14	$2.01M	$188.67M	+1.70%
03/31/2026	$1.12	$1.15	$1.08	$1.12	$2.07M	—	-0.18%
03/30/2026	$1.11	$1.17	$1.11	$1.12	$1.36M	—	+0.45%
03/29/2026	$1.14	$1.15	$1.09	$1.11	$1.26M	—	-2.88%
03/28/2026	$1.17	$1.18	$1.14	$1.14	$1.42M	—	-2.14%
03/27/2026	$1.20	$1.21	$1.15	$1.17	$1.93M	—	-2.75%
03/26/2026	$1.29	$1.30	$1.19	$1.20	$2.60M	—	-6.89%
03/25/2026	$1.24	$1.32	$1.23	$1.29	$3.99M	$213.55M	+3.62%
03/24/2026	$1.24	$1.28	$1.21	$1.24	$2.37M	—	+0.24%
03/23/2026	$1.17	$1.25	$1.14	$1.24	$3.01M	—	+6.44%
03/22/2026	$1.21	$1.23	$1.16	$1.16	$1.46M	—	-3.88%
03/21/2026	$1.27	$1.28	$1.20	$1.21	$1.10M	—	-4.34%
03/20/2026	$1.25	$1.29	$1.24	$1.27	$2.08M	—	+1.69%
03/19/2026	$1.26	$1.29	$1.22	$1.25	$1.25M	—	-1.50%
03/18/2026	$1.34	$1.35	$1.24	$1.26	$2.13M	$208.91M	-6.03%
03/17/2026	$1.38	$1.39	$1.33	$1.34	$2.23M	—	-2.47%
03/16/2026	$1.29	$1.39	$1.28	$1.38	$4.62M	—	+6.66%
03/15/2026	$1.27	$1.30	$1.25	$1.29	$1.50M	—	+1.97%
03/14/2026	$1.28	$1.30	$1.25	$1.27	$1.86M	—	-0.71%
03/13/2026	$1.26	$1.33	$1.26	$1.28	$4.04M	—	+1.11%
03/12/2026	$1.29	$1.32	$1.22	$1.26	$6.33M	—	-2.40%
03/11/2026	$1.28	$1.30	$1.25	$1.29	$1.46M	$213.52M	+0.94%
03/10/2026	$1.22	$1.31	$1.21	$1.28	$3.18M	—	+5.35%
03/09/2026	$1.18	$1.24	$1.18	$1.22	$1.82M	—	+3.22%
03/08/2026	$1.20	$1.21	$1.17	$1.18	$1.37M	—	-2.00%
03/07/2026	$1.22	$1.25	$1.20	$1.20	$2.65M	—	-0.99%
03/06/2026	$1.28	$1.29	$1.20	$1.21	$1.96M	—	-5.01%
03/05/2026	$1.30	$1.33	$1.26	$1.28	$2.00M	—	-1.92%
03/04/2026	$1.27	$1.34	$1.24	$1.30	$3.77M	$215.37M	+3.00%
03/03/2026	$1.32	$1.32	$1.25	$1.27	$2.23M	—	-4.09%
03/02/2026	$1.26	$1.36	$1.26	$1.32	$2.62M	—	+4.69%
03/01/2026	$1.29	$1.39	$1.23	$1.26	$3.83M	—	-2.33%
02/28/2026	$1.26	$1.38	$1.17	$1.29	$7.37M	—	+2.79%
02/27/2026	$1.30	$1.36	$1.22	$1.25	$2.70M	—	-3.69%
02/26/2026	$1.28	$1.33	$1.26	$1.30	$3.35M	—	+1.48%
02/25/2026	$1.19	$1.34	$1.18	$1.28	$3.41M	—	+7.90%
02/24/2026	$1.19	$1.22	$1.16	$1.19	$3.76M	—	+0.34%
02/23/2026	$1.20	$1.24	$1.11	$1.19	$4.31M	—	-1.17%
02/22/2026	$1.22	$1.23	$1.18	$1.20	$1.88M	—	-1.56%
02/21/2026	$1.22	$1.26	$1.21	$1.22	$1.15M	—	+0.08%
02/20/2026	$1.19	$1.23	$1.16	$1.22	$3.10M	—	+2.35%
02/19/2026	$1.19	$1.21	$1.14	$1.19	$2.29M	—	-0.17%
02/18/2026	$1.22	$1.28	$1.18	$1.19	$4.34M	$196.63M	-2.05%
02/17/2026	$1.25	$1.25	$1.18	$1.22	$2.41M	—	-2.56%
02/16/2026	$1.25	$1.28	$1.21	$1.25	$1.92M	—	-0.24%
02/15/2026	$1.29	$1.33	$1.21	$1.25	$3.77M	—	-3.09%
02/14/2026	$1.18	$1.35	$1.18	$1.30	$10.75M	—	+9.56%
02/13/2026	$1.14	$1.20	$1.11	$1.18	$2.06M	—	+3.59%
02/12/2026	$1.10	$1.16	$1.10	$1.14	$3.14M	$187.86M	+3.81%
02/11/2026	$1.13	$1.16	$1.09	$1.10	$2.93M	$180.96M	-2.91%
02/10/2026	$1.13	$1.16	$1.10	$1.13	$3.03M	—	+0.09%
02/09/2026	$1.17	$1.17	$1.09	$1.13	$3.06M	—	-3.00%
02/08/2026	$1.22	$1.23	$1.15	$1.17	$2.72M	—	-4.03%
02/07/2026	$1.24	$1.27	$1.14	$1.22	$6.11M	—	-1.94%
02/06/2026	$1.14	$1.29	$1.03	$1.24	$8.47M	—	+8.68%
02/05/2026	$1.46	$1.46	$1.13	$1.14	$14.32M	—	-21.83%
02/04/2026	$1.52	$1.58	$1.44	$1.46	$5.97M	$237.87M	-3.83%
02/03/2026	$1.57	$1.62	$1.46	$1.52	$9.28M	—	-3.32%
02/02/2026	$1.56	$1.64	$1.50	$1.57	$7.28M	—	+0.38%
02/01/2026	$1.60	$1.67	$1.51	$1.56	$8.17M	—	-2.50%
01/31/2026	$1.76	$1.76	$1.45	$1.60	$13.05M	—	-8.94%
01/30/2026	$1.92	$1.93	$1.74	$1.76	$8.42M	—	-8.68%
01/29/2026	$2.02	$2.02	$1.86	$1.92	$6.03M	—	-4.52%
01/28/2026	$1.91	$2.08	$1.89	$2.01	$6.95M	$333.70M	+5.33%
01/27/2026	$1.93	$1.95	$1.85	$1.91	$3.56M	—	-1.09%
01/26/2026	$1.85	$1.98	$1.85	$1.93	$4.18M	—	+4.66%
01/25/2026	$2.01	$2.05	$1.81	$1.85	$6.49M	—	-8.06%
01/24/2026	$2.02	$2.06	$1.99	$2.01	$3.21M	—	-0.50%
01/23/2026	$2.17	$2.19	$2.01	$2.02	$8.32M	—	-6.95%
01/22/2026	$2.06	$2.24	$2.05	$2.17	$11.65M	—	+5.39%
01/21/2026	$1.94	$2.17	$1.88	$2.06	$14.41M	$349.81M	+6.40%
01/20/2026	$1.95	$2.09	$1.85	$1.94	$15.64M	—	-0.82%
01/19/2026	$1.98	$1.98	$1.78	$1.95	$7.58M	—	-1.06%
01/18/2026	$2.11	$2.13	$1.97	$1.98	$2.09M	—	-6.17%
01/17/2026	$2.13	$2.14	$2.10	$2.11	$1.45M	—	-0.89%
01/16/2026	$2.12	$2.16	$2.06	$2.13	$2.08M	—	+0.28%
01/15/2026	$2.25	$2.25	$2.08	$2.12	$4.45M	—	-5.57%
01/14/2026	$2.26	$2.33	$2.23	$2.25	$4.82M	—	-0.49%
01/13/2026	$2.11	$2.30	$2.11	$2.26	$4.42M	—	+6.67%
01/12/2026	$2.20	$2.24	$2.10	$2.12	$4.98M	—	-3.91%
01/11/2026	$2.07	$2.22	$2.06	$2.20	$4.85M	—	+6.49%
01/10/2026	$2.09	$2.10	$2.05	$2.07	$1.36M	—	-1.24%
01/09/2026	$2.11	$2.16	$2.03	$2.09	$4.05M	—	-0.71%
01/08/2026	$2.18	$2.20	$2.07	$2.11	$5.32M	—	-3.26%
01/07/2026	$2.33	$2.33	$2.14	$2.18	$3.71M	$367.89M	-6.60%
01/06/2026	$2.34	$2.39	$2.20	$2.33	$6.60M	—	-0.30%
01/05/2026	$2.20	$2.36	$2.15	$2.34	$5.69M	—	+6.17%
01/04/2026	$2.22	$2.27	$2.15	$2.21	$3.85M	—	-0.50%
01/03/2026	$2.19	$2.26	$2.13	$2.22	$4.48M	—	+1.46%
01/02/2026	$2.03	$2.22	$2.02	$2.19	$6.74M	—	+7.58%
01/01/2026	$1.88	$2.05	$1.87	$2.03	$4.81M	—	+7.91%
12/31/2025	$1.85	$1.95	$1.85	$1.88	$4.36M	$310.28M	+1.56%
12/30/2025	$1.87	$1.90	$1.84	$1.85	$3.58M	—	-0.64%
12/29/2025	$1.89	$1.96	$1.84	$1.87	$4.43M	—	-1.11%
12/28/2025	$1.90	$1.92	$1.86	$1.89	$2.71M	—	-0.74%
12/27/2025	$1.83	$1.92	$1.82	$1.90	$3.47M	—	+3.77%
12/26/2025	$1.71	$1.90	$1.70	$1.83	$7.39M	—	+6.95%
12/25/2025	$1.75	$1.79	$1.71	$1.71	$2.91M	—	-2.11%
12/24/2025	$1.69	$1.76	$1.66	$1.75	$3.02M	$286.59M	+3.49%
12/23/2025	$1.83	$1.83	$1.67	$1.69	$5.10M	—	-7.40%
12/22/2025	$1.89	$1.93	$1.81	$1.83	$3.95M	—	-3.23%
12/21/2025	$1.92	$1.94	$1.85	$1.89	$3.20M	—	-1.87%
12/20/2025	$1.82	$1.97	$1.82	$1.92	$5.58M	—	+5.43%
12/19/2025	$1.76	$1.86	$1.73	$1.82	$7.39M	—	+3.46%
12/18/2025	$1.83	$1.95	$1.74	$1.76	$5.98M	—	-3.71%
12/17/2025	$2.04	$2.06	$1.81	$1.83	$5.04M	$300.41M	-10.20%
12/16/2025	$2.03	$2.04	$1.96	$2.04	$2.69M	—	+0.69%
12/15/2025	$2.10	$2.16	$1.96	$2.03	$4.10M	—	-3.48%
12/14/2025	$2.18	$2.18	$2.07	$2.10	$1.91M	—	-3.67%
12/13/2025	$2.21	$2.22	$2.15	$2.18	$1.35M	—	-1.36%
12/12/2025	$2.30	$2.31	$2.14	$2.21	$3.11M	—	-3.83%
12/11/2025	$2.38	$2.39	$2.21	$2.30	$4.49M	—	-3.65%
12/10/2025	$2.35	$2.54	$2.30	$2.39	$5.24M	$391.71M	+1.40%
12/09/2025	$2.39	$2.47	$2.27	$2.35	$4.78M	—	-1.59%
12/08/2025	$2.37	$2.48	$2.36	$2.39	$2.99M	—	+1.14%
12/07/2025	$2.41	$2.47	$2.31	$2.37	$3.28M	—	-1.87%
12/06/2025	$2.42	$2.46	$2.39	$2.41	$1.46M	—	-0.37%
12/05/2025	$2.62	$2.63	$2.37	$2.42	$4.24M	—	-7.49%
12/04/2025	$2.74	$2.76	$2.55	$2.62	$5.38M	—	-4.59%
12/03/2025	$2.64	$2.77	$2.60	$2.74	$5.63M	$450.86M	+3.82%
12/02/2025	$2.47	$2.71	$2.44	$2.64	$6.28M	—	+6.83%
12/01/2025	$2.66	$2.66	$2.36	$2.47	$10.00M	—	-6.97%
11/30/2025	$2.67	$2.72	$2.60	$2.66	$4.46M	—	-0.56%
11/29/2025	$2.75	$2.79	$2.67	$2.67	$2.40M	—	-2.87%
11/28/2025	$2.75	$2.89	$2.70	$2.75	$6.28M	—	+0.11%
11/27/2025	$2.76	$2.84	$2.68	$2.75	$8.68M	—	-0.29%
11/26/2025	$2.47	$2.77	$2.44	$2.75	$9.66M	$452.61M	+11.41%
11/25/2025	$2.42	$2.54	$2.40	$2.47	$6.85M	—	+2.11%
11/24/2025	$2.23	$2.45	$2.19	$2.42	$7.19M	—	+8.70%
11/23/2025	$2.16	$2.27	$2.14	$2.23	$4.40M	—	+3.19%
11/22/2025	$2.14	$2.21	$2.09	$2.16	$3.85M	—	+0.79%
11/21/2025	$2.29	$2.34	$2.02	$2.14	$9.25M	—	-6.25%
11/20/2025	$2.39	$2.43	$2.23	$2.29	$5.20M	$378.01M	-4.35%
11/19/2025	$2.42	$2.46	$2.25	$2.39	$6.22M	—	-1.32%
11/18/2025	$2.27	$2.47	$2.27	$2.42	$6.80M	—	+6.51%
11/17/2025	$2.43	$2.53	$2.21	$2.27	$10.30M	—	-6.46%
11/16/2025	$2.33	$2.50	$2.24	$2.43	$14.67M	—	+4.42%
11/15/2025	$2.11	$2.43	$2.10	$2.33	$8.60M	—	+10.23%
11/14/2025	$2.50	$2.52	$2.08	$2.11	$15.03M	—	-15.66%
11/13/2025	$2.58	$2.72	$2.42	$2.50	$6.32M	—	-3.10%
11/12/2025	$2.67	$2.80	$2.57	$2.58	$4.38M	$432.49M	-3.37%
11/11/2025	$2.92	$2.99	$2.66	$2.67	$7.26M	—	-8.49%
11/10/2025	$2.80	$2.98	$2.78	$2.92	$6.52M	—	+4.18%

Market cap = closing price × circulating supply of that day; we record supply since 02/10/2026, so earlier days are blank.

Pendle (PENDLE) price history

Monthly returns PENDLE

Settings

Coin

Market

Derivatives

DeFi & DEX

Exchanges

Tools

News