Penpie Historical Data

PNP Page 3
Download
Date Close Price change Market cap Trading volume
Dec 16, 2025 $ 2.03
-1.90%
$ 10.68 million $ 1,843
Dec 15, 2025 $ 2.07
+0.00%
$ 10.89 million $ 1,778
Dec 14, 2025 $ 2.07
-5.56%
$ 10.9 million $ 1,906
Dec 13, 2025 $ 2.19
+0.00%
$ 11.55 million $ 1,872
Dec 12, 2025 $ 2.19
-0.19%
$ 11.55 million $ 1,911
Dec 11, 2025 $ 2.2
+0.00%
$ 11.57 million $ 2,016
Dec 10, 2025 $ 2.2
+0.00%
$ 11.57 million $ 1,890
Dec 9, 2025 $ 2.2
+1.38%
$ 11.57 million $ 1,970
Dec 8, 2025 $ 2.17
+2.66%
$ 11.42 million $ 1,917
Dec 7, 2025 $ 2.11
+1.35%
$ 11.12 million $ 1,831
Dec 6, 2025 $ 2.09
+0.00%
$ 10.97 million $ 1,859
Dec 5, 2025 $ 2.09
+1.74%
$ 10.97 million $ 1,971
Dec 4, 2025 $ 2.05
-0.76%
$ 10.78 million $ 1,785
Dec 3, 2025 $ 2.07
+3.50%
$ 10.87 million $ 3,724
Dec 2, 2025 $ 2
+5.54%
$ 10.5 million $ 3,484
Dec 1, 2025 $ 1.89
-1.99%
$ 9.95 million $ 3,293
Nov 30, 2025 $ 1.93
+1.15%
$ 10.14 million $ 3,804
Nov 29, 2025 $ 1.91
+0.17%
$ 10.03 million $ 3,251
Nov 28, 2025 $ 1.9
-8.70%
$ 10.02 million $ 1,969
Nov 27, 2025 $ 2.08
-1.89%
$ 10.97 million $ 2,245
Nov 26, 2025 $ 2.12
+4.94%
$ 11.18 million $ 2,520
Nov 25, 2025 $ 2.03
-5.27%
$ 10.65 million $ 4,082
Nov 24, 2025 $ 2.12
+3.65%
$ 11.26 million $ 9,449
Nov 23, 2025 $ 2.05
+2.31%
$ 10.78 million $ 2,004
Nov 22, 2025 $ 2
+0.02%
$ 10.54 million $ 1,750
Nov 21, 2025 $ 2
-14.93%
$ 10.53 million $ 2,274
Nov 20, 2025 $ 2.35
-2.04%
$ 12.37 million $ 2,157
Nov 19, 2025 $ 2.4
-0.48%
$ 12.63 million $ 2,162
Nov 18, 2025 $ 2.41
+9.93%
$ 12.69 million $ 2,659
Nov 17, 2025 $ 2.2
-0.14%
$ 11.55 million $ 2,068
Nov 16, 2025 $ 2.2
+0.11%
$ 11.57 million $ 2,170
Nov 15, 2025 $ 2.19
+0.00%
$ 11.55 million $ 2,211
Nov 14, 2025 $ 2.23
-2.31%
$ 11.55 million $ 2,121
Nov 13, 2025 $ 2.29
-3.94%
$ 12.03 million $ 2,104
Nov 12, 2025 $ 2.38
+0.00%
$ 12.52 million $ 1,993
Nov 11, 2025 $ 2.38
+2.85%
$ 12.52 million $ 2,151
Nov 10, 2025 $ 2.31
+0.00%
$ 12.17 million $ 2,079
Nov 9, 2025 $ 2.31
+3.83%
$ 12.17 million $ 2,050
Nov 8, 2025 $ 2.23
-4.72%
$ 11.72 million $ 2,055
Nov 7, 2025 $ 2.34
+0.09%
$ 12.31 million $ 24,098
Nov 6, 2025 $ 2.34
+0.00%
$ 12.29 million $ 2,059
Nov 5, 2025 $ 2.34
+3.39%
$ 12.29 million $ 2,109
Nov 4, 2025 $ 2.26
-5.85%
$ 11.89 million $ 2,057
Nov 3, 2025 $ 2.4
-5.16%
$ 12.63 million $ 2,211
Nov 2, 2025 $ 2.53
+0.00%
$ 13.32 million $ 2,177
Nov 1, 2025 $ 2.53
+0.00%
$ 13.32 million $ 2,185
Oct 31, 2025 $ 2.53
+1.97%
$ 13.31 million $ 2,204
Oct 30, 2025 $ 2.46
-11.99%
$ 13.05 million $ 7,443
Oct 29, 2025 $ 2.8
+0.00%
$ 14.72 million $ 2,451
Oct 28, 2025 $ 2.8
+0.00%
$ 14.72 million $ 2,415