Skip to main content
Cypherpunk Technologies Inc. (CYPH)
NASDAQ: CYPH · Real-Time Price · USD
0.905
-0.020 (-2.15%)
At close: Apr 28, 2026, 4:00 PM EDT
0.907
+0.002 (0.21%)
Pre-market: Apr 29, 2026, 5:02 AM EDT

Cypherpunk Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.880.930.840.910.91-2.15%1,484,805
Apr 27, 20260.981.000.910.920.92-7.51%1,637,068
Apr 24, 20260.911.010.891.001.0013.69%3,657,969
Apr 23, 20260.890.910.830.880.882.75%1,262,343
Apr 22, 20260.850.900.840.860.864.94%1,349,763
Apr 21, 20260.860.890.810.820.82-6.09%1,785,271
Apr 20, 20260.830.880.790.870.87-0.58%2,646,006
Apr 17, 20260.890.960.850.870.87-2.69%1,713,239
Apr 16, 20260.870.910.820.900.90-0.22%2,585,073
Apr 15, 20260.940.970.870.900.90-5.26%2,395,431
Apr 14, 20261.031.070.940.950.95-4.05%2,582,235
Apr 13, 20261.071.070.950.990.99-6.59%2,475,098
Apr 10, 20261.031.140.981.061.066.11%4,539,356
Apr 9, 20260.811.010.751.001.0023.75%4,480,972
Apr 8, 20260.840.900.780.810.8110.71%3,123,945
Apr 7, 20260.790.790.690.730.73-5.34%3,102,984
Apr 6, 20260.770.800.720.770.770.90%2,521,456
Apr 2, 20260.740.790.720.760.76-0.81%981,335
Apr 1, 20260.760.800.740.770.77-3.15%867,180
Mar 31, 20260.690.800.690.790.7927.03%2,203,798
Mar 30, 20260.650.660.610.630.63-4.74%780,025
Mar 27, 20260.650.660.620.660.66-3.91%1,285,977
Mar 26, 20260.740.740.670.680.68-8.05%1,615,515
Mar 25, 20260.760.790.730.740.740.61%813,914
Mar 24, 20260.730.750.690.740.743.58%1,922,012
Mar 23, 20260.720.760.700.710.711.19%1,201,879
Mar 20, 20260.730.770.670.700.70-0.44%2,465,976
Mar 19, 20260.700.740.670.710.71-1.30%1,279,244
Mar 18, 20260.740.750.690.720.72-9.65%1,421,512
Mar 17, 20260.710.830.670.790.7912.60%5,350,185
Mar 16, 20260.640.730.610.700.7021.53%3,673,570
Mar 13, 20260.620.660.570.580.58-3.81%1,777,596
Mar 12, 20260.570.640.550.600.603.55%1,690,115
Mar 11, 20260.570.620.550.580.582.55%1,416,606
Mar 10, 20260.560.590.520.570.574.63%2,044,485
Mar 9, 20260.520.570.520.540.545.69%2,326,261
Mar 6, 20260.590.590.500.510.51-16.63%3,435,736
Mar 5, 20260.670.680.600.620.62-13.98%2,564,665
Mar 4, 20260.650.740.620.720.7216.37%4,158,550
Mar 3, 20260.610.650.600.620.62-5.44%1,656,083
Mar 2, 20260.600.680.600.650.654.26%1,692,172
Feb 27, 20260.660.660.610.620.62-10.54%923,436
Feb 26, 20260.660.700.620.700.701.78%1,585,620
Feb 25, 20260.640.730.640.690.698.33%1,738,410
Feb 24, 20260.600.660.600.630.63-2.13%1,279,719
Feb 23, 20260.640.660.620.650.65-3.46%897,527
Feb 20, 20260.650.680.620.670.670.12%679,958
Feb 19, 20260.630.690.600.670.674.91%1,274,893
Feb 18, 20260.700.730.600.640.64-12.54%3,214,103
Feb 17, 20260.720.740.650.730.732.69%2,662,152
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