Skip to main content
Cypherpunk Technologies Inc. (CYPH)
NASDAQ: CYPH · Real-Time Price · USD
0.619
+0.020 (3.34%)
At close: Jun 26, 2026, 4:00 PM EDT
0.631
+0.012 (1.94%)
After-hours: Jun 26, 2026, 7:41 PM EDT

Cypherpunk Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20260.580.650.580.620.623.34%1,299,219
Jun 25, 20260.640.640.590.600.60-1.90%1,506,767
Jun 24, 20260.670.680.590.610.61-6.53%1,885,571
Jun 23, 20260.680.700.640.650.65-11.38%2,622,511
Jun 22, 20260.750.780.690.740.74-0.37%5,328,239
Jun 18, 20260.750.790.720.740.74-3.00%4,094,771
Jun 17, 20260.760.820.760.760.76-3.03%2,693,700
Jun 16, 20260.800.840.740.790.79-3.31%2,921,988
Jun 15, 20260.800.850.760.810.8125.01%15,727,867
Jun 12, 20260.680.680.630.650.65-4.06%2,427,110
Jun 11, 20260.660.700.640.680.682.99%1,479,032
Jun 10, 20260.670.740.640.660.66-2.61%3,467,368
Jun 9, 20260.700.760.640.680.68-4.60%5,522,539
Jun 8, 20260.630.790.630.710.7136.51%37,856,238
Jun 5, 20260.540.690.490.520.52-47.14%30,525,676
Jun 4, 20261.101.140.960.980.98-16.83%5,730,520
Jun 3, 20261.201.321.171.181.18-0.84%4,509,141
Jun 2, 20261.081.261.061.191.1913.33%6,696,544
Jun 1, 20261.091.111.031.051.05-7.08%4,821,487
May 29, 20261.121.181.041.131.130.89%4,679,869
May 28, 20261.051.151.031.121.124.67%3,071,350
May 27, 20261.151.161.041.071.07-7.76%4,165,611
May 26, 20261.291.401.111.161.16-3.33%8,797,632
May 22, 20261.281.311.181.201.20-8.40%2,768,134
May 21, 20261.231.381.221.311.313.15%5,301,458
May 20, 20261.091.311.071.271.2716.51%6,263,996
May 19, 20261.051.150.991.091.094.81%4,378,324
May 18, 20261.071.070.951.041.04-4.15%4,471,354
May 15, 20261.171.171.071.091.09-9.58%2,468,560
May 14, 20261.031.271.031.201.2015.38%5,847,671
May 13, 20261.051.091.021.041.04-2.80%3,980,615
May 12, 20261.111.121.031.071.07-2.73%2,332,195
May 11, 20261.161.181.081.101.10-7.56%3,316,719
May 8, 20261.061.211.051.191.1912.26%4,991,887
May 7, 20261.141.151.011.061.06-6.19%4,119,110
May 6, 20261.251.281.081.131.135.61%18,452,713
May 5, 20261.021.120.991.071.078.76%6,796,171
May 4, 20261.001.070.950.980.981.08%3,898,058
May 1, 20260.900.990.840.970.979.47%3,008,039
Apr 30, 20260.870.950.860.890.894.59%3,733,778
Apr 29, 20260.900.900.810.850.85-6.07%1,905,900
Apr 28, 20260.880.930.840.910.91-2.15%1,487,405
Apr 27, 20260.981.000.910.920.92-7.51%1,713,964
Apr 24, 20260.911.010.891.001.0013.69%3,667,646
Apr 23, 20260.890.910.830.880.882.75%1,268,377
Apr 22, 20260.850.900.840.860.864.94%1,386,547
Apr 21, 20260.860.890.810.820.82-6.09%1,790,929
Apr 20, 20260.830.880.790.870.87-0.58%2,656,687
Apr 17, 20260.890.960.850.870.87-2.69%1,765,930
Apr 16, 20260.870.910.820.900.90-0.22%2,607,092
Apr 15, 20260.940.970.870.900.90-5.26%2,414,052
Apr 14, 20261.031.070.940.950.95-4.05%2,614,542
Apr 13, 20261.071.070.950.990.99-6.59%2,475,098
Apr 10, 20261.031.140.981.061.066.11%4,570,193
Apr 9, 20260.811.010.751.001.0023.75%4,529,118
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