cPen Historical Data

CPEN Page 3
Download
Date Close Price change Market cap Trading volume
Mar 17, 2026 $ 0.000766
+1.60%
$ 2.59 million $ 58,523
Mar 16, 2026 $ 0.000754
+0.46%
$ 2.58 million $ 55,587
Mar 15, 2026 $ 0.000756
-4.02%
$ 2.55 million $ 61,635
Mar 14, 2026 $ 0.000777
-0.36%
$ 2.63 million $ 56,078
Mar 13, 2026 $ 0.000789
-1.23%
$ 2.67 million $ 58,251
Mar 12, 2026 $ 0.000799
-0.38%
$ 2.7 million $ 59,658
Mar 11, 2026 $ 0.000797
-0.25%
$ 2.69 million $ 57,551
Mar 10, 2026 $ 0.000799
+10.35%
$ 2.7 million $ 59,829
Mar 9, 2026 $ 0.000724
+8.33%
$ 2.45 million $ 57,332
Mar 8, 2026 $ 0.000668
-2.16%
$ 2.26 million $ 54,289
Mar 7, 2026 $ 0.000683
+1.44%
$ 2.31 million $ 56,605
Mar 6, 2026 $ 0.000673
+0.74%
$ 2.28 million $ 56,025
Mar 5, 2026 $ 0.000683
-0.13%
$ 2.31 million $ 59,125
Mar 4, 2026 $ 0.000684
+11.13%
$ 2.31 million $ 59,045
Mar 3, 2026 $ 0.000624
+0.50%
$ 2.11 million $ 47,988
Mar 2, 2026 $ 0.000621
+0.78%
$ 2.1 million $ 55,524
Mar 1, 2026 $ 0.00062
+1.44%
$ 2.1 million $ 54,228
Feb 28, 2026 $ 0.000618
+0.69%
$ 2.09 million $ 54,847
Feb 27, 2026 $ 0.000619
+7.70%
$ 2.09 million $ 59,206
Feb 26, 2026 $ 0.000584
-0.76%
$ 1.98 million $ 55,902
Feb 25, 2026 $ 0.00058
+0.07%
$ 1.96 million $ 55,430
Feb 24, 2026 $ 0.000581
+1.03%
$ 1.96 million $ 53,597
Feb 23, 2026 $ 0.000581
+0.07%
$ 1.97 million $ 57,938
Feb 22, 2026 $ 0.00057
+3.34%
$ 1.93 million $ 59,895
Feb 21, 2026 $ 0.00055
-2.74%
$ 1.86 million $ 57,204
Feb 20, 2026 $ 0.000552
-1.39%
$ 1.87 million $ 60,113
Feb 19, 2026 $ 0.00056
-0.52%
$ 1.89 million $ 59,084
Feb 18, 2026 $ 0.000566
-0.28%
$ 1.91 million $ 54,448
Feb 17, 2026 $ 0.000575
-0.69%
$ 1.94 million $ 54,484
Feb 16, 2026 $ 0.000581
+2.13%
$ 1.96 million $ 52,853
Feb 15, 2026 $ 0.000566
-0.54%
$ 1.91 million $ 55,117
Feb 14, 2026 $ 0.000581
+7.39%
$ 1.96 million $ 60,104
Feb 13, 2026 $ 0.000552
+5.00%
$ 1.86 million $ 53,922
Feb 12, 2026 $ 0.000529
-0.84%
$ 1.79 million $ 53,746
Feb 11, 2026 $ 0.000527
-4.62%
$ 1.78 million $ 60,709
Feb 10, 2026 $ 0.000544
-0.07%
$ 1.84 million $ 55,459
Feb 9, 2026 $ 0.00055
+0.44%
$ 1.86 million $ 56,558
Feb 8, 2026 $ 0.000548
+0.68%
$ 1.85 million $ 55,326
Feb 7, 2026 $ 0.000551
-1.89%
$ 1.86 million $ 55,058
Feb 6, 2026 $ 0.000557
+8.47%
$ 1.88 million $ 56,188
Feb 5, 2026 $ 0.000514
-12.97%
$ 1.74 million $ 53,306
Feb 4, 2026 $ 0.00059
-6.60%
$ 1.99 million $ 51,665
Feb 3, 2026 $ 0.000632
+1.39%
$ 2.14 million $ 52,303
Feb 2, 2026 $ 0.000623
-1.64%
$ 2.11 million $ 55,120
Feb 1, 2026 $ 0.000624
-1.80%
$ 2.11 million $ 53,570
Jan 31, 2026 $ 0.000629
-9.53%
$ 2.13 million $ 50,343
Jan 30, 2026 $ 0.00071
+0.46%
$ 2.4 million $ 61,645
Jan 29, 2026 $ 0.000714
+1.82%
$ 2.41 million $ 56,930
Jan 28, 2026 $ 0.000708
-0.28%
$ 2.39 million $ 56,331
Jan 27, 2026 $ 0.00071
-0.27%
$ 2.4 million $ 57,490