Skip to main content
Cypherpunk Technologies Inc. (CYPH)
NASDAQ: CYPH · Real-Time Price · USD
1.110
-0.160 (-12.60%)
At close: Dec 5, 2025, 4:00 PM EST
1.160
+0.050 (4.50%)
After-hours: Dec 5, 2025, 7:57 PM EST

Cypherpunk Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.301.331.101.111.11-12.60%4,494,668
Dec 4, 20251.251.421.211.271.27-3.05%6,121,909
Dec 3, 20251.201.331.111.311.3111.97%6,274,988
Dec 2, 20251.261.431.131.171.17-4.88%11,291,490
Dec 1, 20251.371.481.201.231.23-19.61%7,948,261
Nov 28, 20251.661.741.531.531.53-9.47%4,322,444
Nov 26, 20251.641.801.461.691.6914.19%12,998,419
Nov 25, 20251.671.721.441.481.48-19.13%11,814,532
Nov 24, 20252.312.441.751.831.83-19.74%15,405,422
Nov 21, 20252.892.922.172.282.28-22.45%23,367,291
Nov 20, 20253.143.702.802.942.94-36,900,888
Nov 19, 20253.173.372.702.942.94-1.01%32,980,632
Nov 18, 20252.283.092.242.972.9722.22%25,431,067
Nov 17, 20253.043.422.402.432.43-11.64%91,556,575
Nov 14, 20252.063.551.892.752.7556.25%263,218,687
Nov 13, 20251.431.981.341.761.76-14.15%38,859,140
Nov 12, 20250.612.540.592.052.05368.57%786,036,423
Nov 11, 20250.450.450.410.440.44-4.77%680,328
Nov 10, 20250.460.500.450.460.460.24%963,179
Nov 7, 20250.400.480.400.460.4612.27%1,927,001
Nov 6, 20250.410.420.390.410.41-0.51%624,426
Nov 5, 20250.400.410.400.410.41-1.70%261,632
Nov 4, 20250.410.430.400.420.42-0.38%806,229
Nov 3, 20250.440.460.410.420.42-6.31%955,342
Oct 31, 20250.450.480.430.450.45-2.57%916,980
Oct 30, 20250.480.500.450.460.46-3.99%1,544,133
Oct 29, 20250.520.530.460.480.48-10.50%4,110,080
Oct 28, 20250.480.570.470.530.539.18%7,330,597
Oct 27, 20250.480.490.470.490.492.26%425,347
Oct 24, 20250.470.500.460.480.482.33%476,472
Oct 23, 20250.450.480.450.470.471.78%416,014
Oct 22, 20250.490.500.430.460.46-5.40%813,297
Oct 21, 20250.510.520.480.490.49-7.08%742,756
Oct 20, 20250.570.570.490.520.52-5.24%1,886,605
Oct 17, 20250.610.620.550.550.55-3.74%1,011,335
Oct 16, 20250.610.660.560.570.57-8.19%1,406,915
Oct 15, 20250.630.670.610.620.620.50%802,348
Oct 14, 20250.600.630.570.620.622.95%895,727
Oct 13, 20250.660.670.600.600.60-5.54%1,096,553
Oct 10, 20250.670.710.620.640.64-6.92%1,323,001
Oct 9, 20250.770.780.680.690.69-8.55%2,687,926
Oct 8, 20250.630.770.620.750.7519.75%4,291,830
Oct 7, 20250.690.740.610.630.63-17.98%6,256,981
Oct 6, 20250.800.980.650.760.7643.15%103,873,224
Oct 3, 20250.720.800.460.530.53-26.92%7,003,702
Oct 2, 20250.550.750.520.730.7338.81%7,899,461
Oct 1, 20250.460.590.460.530.5315.84%5,390,130
Sep 30, 20250.370.460.370.450.4526.18%4,053,002
Sep 29, 20250.350.360.330.360.362.80%853,041
Sep 26, 20250.340.360.340.350.351.13%998,616
Sep 25, 20250.320.400.310.350.3512.63%5,782,851
Sep 24, 20250.290.310.290.310.314.03%247,968
Sep 23, 20250.300.320.290.300.30-4.00%433,627
Sep 22, 20250.300.330.300.310.316.18%871,813
Sep 19, 20250.320.320.280.290.29-9.83%975,483
Sep 18, 20250.310.330.300.320.322.72%725,552
Sep 17, 20250.320.320.300.310.31-1.42%230,490
Sep 16, 20250.310.320.300.320.322.62%471,428
Sep 15, 20250.290.310.280.310.313.58%647,063
Sep 12, 20250.280.310.280.300.304.74%606,490
Sep 11, 20250.290.290.280.290.290.74%435,168
Sep 10, 20250.280.290.280.280.280.21%279,419
Sep 9, 20250.290.290.270.280.28-1.22%1,963,978
Sep 8, 20250.280.290.280.290.291.02%274,765
Sep 5, 20250.280.290.280.280.280.11%280,503
Sep 4, 20250.280.300.270.280.28-2.48%340,639
Sep 3, 20250.290.310.280.290.29-1.56%524,284
Sep 2, 20250.290.300.280.290.292.12%475,333
Aug 29, 20250.300.300.290.290.29-2.30%301,066
Aug 28, 20250.300.310.290.300.301.55%445,044
Aug 27, 20250.290.300.290.290.29-1.89%341,713
Aug 26, 20250.290.310.280.300.30-4.42%3,307,100
Aug 25, 20250.290.320.290.310.314.10%1,051,429
Aug 22, 20250.270.300.270.300.308.29%1,034,568
Aug 21, 20250.270.280.260.280.282.46%304,892
Aug 20, 20250.290.300.260.270.27-6.28%1,088,712
Aug 19, 20250.280.310.270.290.29-0.69%900,365
Aug 18, 20250.270.300.270.290.297.57%1,840,837
Aug 15, 20250.250.380.250.270.2710.06%23,878,153
Aug 14, 20250.300.300.230.240.24-28.14%2,409,305
Aug 13, 20250.330.350.330.340.344.82%402,937
Aug 12, 20250.310.330.310.320.323.62%208,546
Aug 11, 20250.310.320.300.310.31-1.11%205,769
Aug 8, 20250.310.320.300.320.32-0.06%159,499
Aug 7, 20250.310.330.300.320.32-3.16%319,560
Aug 6, 20250.310.330.310.330.33-0.88%567,259
Aug 5, 20250.330.340.300.330.33-8.28%7,288,202
Aug 4, 20250.310.370.310.360.3617.22%519,510
Aug 1, 20250.300.310.280.310.31-1.29%213,034
Jul 31, 20250.320.330.300.310.31-3.64%210,110
Jul 30, 20250.320.350.320.320.32-3.68%226,296
Jul 29, 20250.360.360.330.330.33-1.65%342,791
Jul 28, 20250.350.380.330.340.34-5.59%259,605
Jul 25, 20250.350.360.340.360.36-1.56%256,802
Jul 24, 20250.350.380.350.370.372.30%429,109
Jul 23, 20250.350.370.350.360.361.77%368,477
Jul 22, 20250.340.360.330.350.353.54%378,883
Jul 21, 20250.340.360.330.340.34-1.45%393,454
Jul 18, 20250.340.360.330.340.340.88%185,778
Jul 17, 20250.350.360.330.340.34-2.57%355,947