Cypher Metaverse Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	0.38	0.38	0.38	0.38	0.38	-15.56%	500
Nov 24, 2025	0.45	0.45	0.45	0.45	0.45	-	543
Nov 17, 2025	0.45	0.45	0.45	0.45	0.45	5.88%	1,000
Nov 14, 2025	0.43	0.43	0.43	0.43	0.43	14.86%	500
Nov 5, 2025	0.37	0.37	0.37	0.37	0.37	-17.78%	501
Oct 30, 2025	0.45	0.45	0.45	0.45	0.45	4.65%	2,766
Oct 28, 2025	0.40	0.43	0.40	0.43	0.43	19.44%	3,071
Oct 21, 2025	0.36	0.36	0.36	0.36	0.36	-5.26%	538
Oct 14, 2025	0.38	0.38	0.38	0.38	0.38	-	1,703
Oct 7, 2025	0.38	0.38	0.38	0.38	0.38	5.56%	4,000
Sep 30, 2025	0.38	0.38	0.36	0.36	0.36	-2.70%	9,903
Sep 25, 2025	0.40	0.40	0.37	0.37	0.37	-7.50%	35,516
Sep 16, 2025	0.36	0.40	0.36	0.40	0.40	1.27%	4,193
Sep 11, 2025	0.40	0.40	0.40	0.40	0.40	-	790
Sep 10, 2025	0.36	0.40	0.36	0.40	0.40	9.72%	15,500
Sep 8, 2025	0.36	0.36	0.36	0.36	0.36	2.86%	1,000
Sep 4, 2025	0.36	0.36	0.35	0.35	0.35	-	4,501
Sep 2, 2025	0.36	0.36	0.35	0.35	0.35	-15.66%	4,580
Aug 26, 2025	0.36	0.42	0.35	0.42	0.42	6.41%	8,500
Aug 22, 2025	0.39	0.39	0.39	0.39	0.39	8.33%	1,500
Aug 15, 2025	0.37	0.37	0.36	0.36	0.36	-	2,000
Aug 13, 2025	0.38	0.38	0.36	0.36	0.36	-	1,500
Aug 12, 2025	0.38	0.38	0.35	0.36	0.36	-5.26%	16,699
Aug 11, 2025	0.48	0.48	0.38	0.38	0.38	-7.32%	9,143
Jul 30, 2025	0.41	0.41	0.41	0.41	0.41	-	643
Jul 25, 2025	0.41	0.41	0.41	0.41	0.41	-	1,003
Jul 23, 2025	0.45	0.50	0.41	0.41	0.41	2.50%	16,112
Jul 16, 2025	0.43	0.43	0.40	0.40	0.40	8.11%	7,112
Jul 8, 2025	0.37	0.37	0.37	0.37	0.37	-17.78%	679
Jul 4, 2025	0.45	0.45	0.45	0.45	0.45	21.62%	3,633
Jul 2, 2025	0.37	0.37	0.37	0.37	0.37	-	9,370
Jun 25, 2025	0.39	0.39	0.37	0.37	0.37	-15.91%	13,346
Jun 19, 2025	0.44	0.44	0.44	0.44	0.44	-	4,831
Jun 17, 2025	0.44	0.44	0.44	0.44	0.44	12.82%	4,912
Jun 16, 2025	0.39	0.39	0.39	0.39	0.39	-9.30%	1,000
Jun 12, 2025	0.43	0.43	0.43	0.43	0.43	16.22%	2,003
Jun 10, 2025	0.37	0.37	0.37	0.37	0.37	-7.50%	902