Skip to main content
Cypherpunk Technologies Inc. (CYPH)
NASDAQ: CYPH · Real-Time Price · USD
0.514
-0.102 (-16.63%)
At close: Mar 6, 2026, 4:00 PM EST
0.515
+0.001 (0.27%)
After-hours: Mar 6, 2026, 7:59 PM EST

Cypherpunk Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.590.590.500.510.51-16.63%3,429,129
Mar 5, 20260.670.680.600.620.62-13.98%2,526,354
Mar 4, 20260.650.740.620.720.7216.37%4,152,053
Mar 3, 20260.610.650.600.620.62-5.44%1,630,328
Mar 2, 20260.600.680.600.650.654.26%1,691,932
Feb 27, 20260.660.660.610.620.62-10.54%916,313
Feb 26, 20260.660.700.620.700.701.78%1,581,519
Feb 25, 20260.640.730.640.690.698.33%1,721,362
Feb 24, 20260.600.660.600.630.63-2.13%1,272,669
Feb 23, 20260.640.660.620.650.65-3.46%897,527
Feb 20, 20260.650.680.620.670.670.12%679,848
Feb 19, 20260.630.690.600.670.674.91%1,264,618
Feb 18, 20260.700.730.600.640.64-12.54%3,204,001
Feb 17, 20260.720.740.650.730.732.69%2,658,034
Feb 13, 20260.600.800.600.710.7118.44%3,656,081
Feb 12, 20260.590.630.570.600.60-2.96%1,156,818
Feb 11, 20260.620.660.580.620.62-1.18%2,147,184
Feb 10, 20260.660.680.610.630.63-8.09%1,862,802
Feb 9, 20260.690.710.630.680.68-2.00%3,155,811
Feb 6, 20260.640.770.640.690.6914.03%3,198,121
Feb 5, 20260.700.720.610.610.61-14.28%4,993,509
Feb 4, 20260.710.740.690.710.710.84%3,646,149
Feb 3, 20260.740.760.690.700.70-7.72%2,080,327
Feb 2, 20260.730.810.730.760.762.36%1,820,346
Jan 30, 20260.690.770.690.750.756.73%1,429,124
Jan 29, 20260.800.800.680.700.70-12.22%2,863,698
Jan 28, 20260.860.870.780.800.80-8.61%1,921,113
Jan 27, 20260.840.890.750.870.875.54%4,608,722
Jan 26, 20260.800.850.780.820.82-0.96%2,600,694
Jan 23, 20260.940.940.820.830.83-8.35%3,364,685
Jan 22, 20260.930.950.860.910.91-0.69%1,658,439
Jan 21, 20260.941.020.900.920.92-0.71%2,913,190
Jan 20, 20261.011.010.860.920.92-13.06%5,897,118
Jan 16, 20261.071.101.021.061.06-3.64%2,359,618
Jan 15, 20261.171.221.081.101.10-3.51%3,166,640
Jan 14, 20261.051.271.051.141.149.62%7,957,156
Jan 13, 20261.121.131.001.041.04-6.31%3,425,045
Jan 12, 20261.071.151.041.111.112.78%4,886,552
Jan 9, 20261.141.201.081.081.08-6.90%2,598,836
Jan 8, 20260.961.180.941.161.165.45%6,523,718
Jan 7, 20261.141.181.081.101.10-7.56%3,193,911
Jan 6, 20261.201.241.101.191.194.39%2,942,111
Jan 5, 20261.131.171.061.141.140.88%2,812,919
Jan 2, 20261.131.171.031.131.13-2.59%3,141,502
Dec 31, 20251.301.311.121.161.16-11.45%4,291,585
Dec 30, 20251.201.341.161.311.3111.02%5,528,943
Dec 29, 20251.281.311.161.181.18-1.67%8,419,787
Dec 26, 20251.191.221.111.201.202.56%2,016,905
Dec 24, 20251.171.231.101.171.17-0.85%2,805,225
Dec 23, 20251.111.181.041.181.187.27%3,727,432
Dec 22, 20251.291.321.071.101.10-15.38%5,989,298
Dec 19, 20251.031.311.001.301.3039.02%15,205,020
Dec 18, 20251.011.070.880.940.94-4.67%3,514,311
Dec 17, 20251.221.260.930.980.98-19.27%5,055,843
Dec 16, 20251.161.291.161.221.221.25%2,893,595
Dec 15, 20251.411.431.171.201.20-16.67%3,955,654
Dec 12, 20251.641.651.411.441.44-8.86%4,707,385
Dec 11, 20251.541.611.401.581.589.72%6,676,621
Dec 10, 20251.581.621.431.441.44-11.11%6,567,821
Dec 9, 20251.241.671.181.621.6239.66%23,665,987
Dec 8, 20251.201.381.161.161.164.50%8,070,832
Dec 5, 20251.301.331.101.111.11-12.60%4,627,313
Dec 4, 20251.251.421.211.271.27-3.05%6,291,103
Dec 3, 20251.201.331.111.311.3111.97%6,399,965
Dec 2, 20251.261.431.131.171.17-4.88%11,353,627
Dec 1, 20251.371.481.201.231.23-19.61%8,042,809
Nov 28, 20251.661.741.531.531.53-9.47%4,507,505
Nov 26, 20251.641.801.461.691.6914.19%13,438,961
Nov 25, 20251.671.721.441.481.48-19.13%12,340,780
Nov 24, 20252.312.441.751.831.83-19.74%15,876,885
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