Penumbra Historical Data

UM Page 2
Download
Date Close Price change Market cap Trading volume
Jan 11, 2026 $ 0.0254
-0.31%
$ 48,434 $ 265
Jan 10, 2026 $ 0.0254
-5.65%
$ 48,585 $ 161
Jan 9, 2026 $ 0.027
+12.17%
$ 51,489 $ 649
Jan 8, 2026 $ 0.024
+12.39%
$ 45,903 $ 1,511
Jan 7, 2026 $ 0.0214
-3.10%
$ 40,846 $ 400
Jan 6, 2026 $ 0.0221
+17.21%
$ 42,143 $ 3,499
Jan 5, 2026 $ 0.0188
+23.41%
$ 35,956 $ 7,680
Jan 4, 2026 $ 0.0153
+15.35%
$ 29,136 $ 2,901
Jan 3, 2026 $ 0.0132
+1.58%
$ 25,253 $ 3,062
Jan 2, 2026 $ 0.013
+21.90%
$ 24,842 $ 1,458
Jan 1, 2026 $ 0.0107
-18.84%
$ 20,383 $ 1,537
Dec 31, 2025 $ 0.0126
-61.02%
$ 25,373 $ 24,079
Dec 30, 2025 $ 0.0323
-3.54%
$ 61,679 $ 765
Dec 29, 2025 $ 0.0335
+3.18%
$ 63,941 $ 663
Dec 28, 2025 $ 0.0324
-2.88%
$ 61,968 $ 687
Dec 27, 2025 $ 0.0334
+2.66%
$ 63,800 $ 563
Dec 26, 2025 $ 0.0325
+1.55%
$ 62,150 $ 371
Dec 25, 2025 $ 0.0321
+0.31%
$ 61,204 $ 103
Dec 24, 2025 $ 0.032
-0.31%
$ 61,159 $ 86
Dec 23, 2025 $ 0.0321
-0.12%
$ 61,353 $ 2,451
Dec 22, 2025 $ 0.0317
+0.04%
$ 61,467 $ 65
Dec 21, 2025 $ 0.0316
-17.82%
$ 60,448 $ 4,362
Dec 20, 2025 $ 0.0385
+1.14%
$ 73,530 $ 268
Dec 19, 2025 $ 0.0381
-1.74%
$ 72,702 $ 737
Dec 18, 2025 $ 0.0388
+2.09%
$ 74,004 $ 807
Dec 17, 2025 $ 0.0381
+0.10%
$ 72,519 $ 682
Dec 16, 2025 $ 0.0392
-17.45%
$ 72,728 $ 9,633
Dec 15, 2025 $ 0.0475
-3.82%
$ 90,656 $ 1,090
Dec 14, 2025 $ 0.0498
+14.68%
$ 94,261 $ 11,580
Dec 13, 2025 $ 0.0434
+16.73%
$ 82,947 $ 4,261
Dec 12, 2025 $ 0.0372
-6.51%
$ 71,055 $ 1,865
Dec 11, 2025 $ 0.0398
+0.36%
$ 76,002 $ 175
Dec 10, 2025 $ 0.0396
-20.41%
$ 75,700 $ 4,776
Dec 9, 2025 $ 0.0498
+13.00%
$ 95,106 $ 3,333
Dec 8, 2025 $ 0.0442
-11.39%
$ 84,394 $ 3,301
Dec 7, 2025 $ 0.0498
+0.68%
$ 95,175 $ 201
Dec 6, 2025 $ 0.0495
+0.35%
$ 94,525 $ 188
Dec 5, 2025 $ 0.0493
-1.09%
$ 94,201 $ 821
Dec 4, 2025 $ 0.0499
+2.25%
$ 95,247 $ 1,537
Dec 3, 2025 $ 0.0488
+14.87%
$ 93,148 $ 4,206
Dec 2, 2025 $ 0.0425
+0.16%
$ 81,095 $ 519
Dec 1, 2025 $ 0.0424
-5.72%
$ 80,965 $ 1,407
Nov 30, 2025 $ 0.0451
-0.94%
$ 85,890 $ 793
Nov 29, 2025 $ 0.0455
+2.05%
$ 86,930 $ 2,326
Nov 28, 2025 $ 0.0446
-6.28%
$ 85,184 $ 1,639
Nov 27, 2025 $ 0.0476
-2.73%
$ 90,893 $ 5,033
Nov 26, 2025 $ 0.0489
-5.26%
$ 93,454 $ 1,472
Nov 25, 2025 $ 0.0504
-14.98%
$ 98,653 $ 4,873
Nov 24, 2025 $ 0.0592
-3.90%
$ 113,174 $ 1,698
Nov 23, 2025 $ 0.0617
-3.73%
$ 117,746 $ 3,516