cPen Historical Data

CPEN Page 5
Download
Date Close Price change Market cap Trading volume
Dec 7, 2025 $ 0.000612
-0.02%
$ 2.07 million $ 58,864
Dec 6, 2025 $ 0.00061
-1.56%
$ 2.06 million $ 54,306
Dec 5, 2025 $ 0.000603
+15.38%
$ 2.04 million $ 63,777
Dec 4, 2025 $ 0.000516
-1.62%
$ 1.74 million $ 57,325
Dec 3, 2025 $ 0.000524
+4.98%
$ 1.79 million $ 56,622
Dec 2, 2025 $ 0.000489
-2.14%
$ 1.65 million $ 56,148
Dec 1, 2025 $ 0.0005
+0.10%
$ 1.65 million $ 58,791
Nov 30, 2025 $ 0.000495
+1.28%
$ 1.69 million $ 56,202
Nov 29, 2025 $ 0.000499
+0.09%
$ 1.65 million $ 55,276
Nov 28, 2025 $ 0.000489
-2.54%
$ 1.68 million $ 56,077
Nov 27, 2025 $ 0.000491
-0.11%
$ 1.65 million $ 54,726
Nov 26, 2025 $ 0.000491
-0.79%
$ 1.68 million $ 54,387
Nov 25, 2025 $ 0.000495
-1.95%
$ 1.67 million $ 53,133
Nov 24, 2025 $ 0.000506
+1.62%
$ 1.71 million $ 56,420
Nov 23, 2025 $ 0.000504
-1.09%
$ 1.69 million $ 58,805
Nov 22, 2025 $ 0.0005
+9.56%
$ 1.72 million $ 61,830
Nov 21, 2025 $ 0.000455
-1.10%
$ 1.55 million $ 55,341
Nov 20, 2025 $ 0.000461
+0.55%
$ 1.56 million $ 54,676
Nov 19, 2025 $ 0.000449
-1.17%
$ 1.54 million $ 56,120
Nov 18, 2025 $ 0.000454
-1.11%
$ 1.56 million $ 55,231
Nov 17, 2025 $ 0.000458
+0.09%
$ 1.55 million $ 54,359
Nov 16, 2025 $ 0.000455
-0.37%
$ 1.53 million $ 52,795
Nov 15, 2025 $ 0.000449
-2.94%
$ 1.54 million $ 52,965
Nov 14, 2025 $ 0.000454
-0.46%
$ 1.56 million $ 58,999
Nov 13, 2025 $ 0.000449
-1.40%
$ 1.56 million $ 57,071
Nov 12, 2025 $ 0.000452
+0.76%
$ 1.52 million $ 52,876
Nov 11, 2025 $ 0.000462
+2.94%
$ 1.56 million $ 52,914
Nov 10, 2025 $ 0.00045
-2.28%
$ 1.52 million $ 58,142
Nov 9, 2025 $ 0.000455
+0.47%
$ 1.55 million $ 56,993
Nov 8, 2025 $ 0.000453
-1.04%
$ 1.53 million $ 56,596
Nov 7, 2025 $ 0.000458
+1.32%
$ 1.55 million $ 53,544
Nov 6, 2025 $ 0.000452
+0.02%
$ 1.53 million $ 53,995
Nov 5, 2025 $ 0.000452
+0.13%
$ 1.53 million $ 51,542
Nov 4, 2025 $ 0.000451
-1.86%
$ 1.52 million $ 52,285
Nov 3, 2025 $ 0.000452
-8.32%
$ 1.53 million $ 52,197
Nov 2, 2025 $ 0.000493
+0.20%
$ 1.64 million $ 52,729
Nov 1, 2025 $ 0.000492
-0.09%
$ 1.66 million $ 60,577
Oct 31, 2025 $ 0.000497
+2.82%
$ 1.67 million $ 56,014
Oct 30, 2025 $ 0.000488
+0.08%
$ 1.65 million $ 57,498
Oct 29, 2025 $ 0.000498
+2.54%
$ 1.68 million $ 58,666
Oct 28, 2025 $ 0.000493
+0.52%
$ 1.66 million $ 61,343
Oct 27, 2025 $ 0.000497
+1.54%
$ 1.68 million $ 58,296
Oct 26, 2025 $ 0.000491
+0.86%
$ 1.66 million $ 54,919
Oct 25, 2025 $ 0.00049
-0.51%
$ 1.66 million $ 55,119
Oct 24, 2025 $ 0.00049
-0.42%
$ 1.68 million $ 55,527
Oct 23, 2025 $ 0.000487
+3.53%
$ 1.64 million $ 58,178
Oct 22, 2025 $ 0.000474
+0.86%
$ 1.6 million $ 50,293
Oct 21, 2025 $ 0.000466
-0.67%
$ 1.6 million $ 57,219
Oct 20, 2025 $ 0.000474
+1.33%
$ 1.59 million $ 59,667
Oct 19, 2025 $ 0.00047
+0.67%
$ 1.58 million $ 57,554