Cypher Metaverse Inc. (CSE:CODE.X)
0.4000
+0.0700 (21.21%)
At close: Jun 2, 2025
Cypher Metaverse Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 2, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 21.21% | 5,215 |
May 30, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -5.71% | 1,001 |
May 28, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 10,091 |
May 26, 2025 | 0.37 | 0.37 | 0.33 | 0.35 | 0.35 | -7.89% | 52,131 |
May 23, 2025 | 0.39 | 0.39 | 0.36 | 0.38 | 0.38 | -1.30% | 28,503 |
May 21, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -23.00% | 2,177 |
May 20, 2025 | 0.42 | 0.50 | 0.42 | 0.50 | 0.50 | 8.70% | 6,712 |
May 15, 2025 | 0.42 | 0.46 | 0.42 | 0.46 | 0.46 | - | 1,175 |
May 13, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 4.55% | 4,026 |
May 8, 2025 | 0.47 | 0.47 | 0.44 | 0.44 | 0.44 | -2.22% | 14,947 |
May 6, 2025 | 0.43 | 0.45 | 0.43 | 0.45 | 0.45 | 7.14% | 6,680 |
May 5, 2025 | 0.40 | 0.42 | 0.40 | 0.42 | 0.42 | 10.53% | 3,756 |
Apr 30, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 5.56% | 1,511 |
Apr 28, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -8.86% | 4,531 |
Apr 24, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 27.42% | 676 |
Apr 23, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | - | 6,484 |
Apr 22, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -11.43% | 4,300 |
Apr 21, 2025 | 0.35 | 0.35 | 0.31 | 0.35 | 0.35 | -22.22% | 16,800 |
Apr 17, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 7,033 |
Apr 15, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 1.12% | 4,002 |
Apr 14, 2025 | 0.50 | 0.50 | 0.40 | 0.45 | 0.45 | -11.00% | 18,917 |
Apr 11, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -1.96% | 3,000 |
Apr 10, 2025 | 0.52 | 0.52 | 0.51 | 0.51 | 0.51 | -1.92% | 3,800 |
Apr 9, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | 5,000 |
Apr 7, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | 1,000 |
Apr 4, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | 3,513 |
Apr 3, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | 1,000 |
Apr 1, 2025 | 0.58 | 0.58 | 0.52 | 0.52 | 0.52 | -14.75% | 1,915 |
Mar 26, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | 3,076 |
Mar 21, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -1.61% | 3,000 |
Mar 19, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -6.06% | 853 |
Mar 14, 2025 | 0.59 | 0.66 | 0.59 | 0.66 | 0.66 | 1.54% | 1,250 |
Mar 6, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 4.84% | 4,502 |
Mar 4, 2025 | 0.68 | 0.68 | 0.61 | 0.62 | 0.62 | -16.22% | 21,526 |
Mar 3, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 13.85% | 3,836 |
Feb 28, 2025 | 0.70 | 0.70 | 0.65 | 0.65 | 0.65 | -9.72% | 50,361 |
Feb 27, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 5.88% | 1,811 |
Feb 26, 2025 | 0.74 | 0.74 | 0.68 | 0.68 | 0.68 | -8.11% | 5,234 |
Feb 25, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | -1.33% | 783 |
Feb 21, 2025 | 0.74 | 0.75 | 0.69 | 0.75 | 0.75 | - | 9,208 |
Feb 20, 2025 | 0.70 | 0.75 | 0.70 | 0.75 | 0.75 | 1.35% | 4,115 |
Feb 19, 2025 | 0.77 | 0.77 | 0.74 | 0.74 | 0.74 | -1.33% | 24,017 |
Feb 18, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | 3,634 |
Feb 14, 2025 | 0.85 | 0.85 | 0.72 | 0.75 | 0.75 | -16.67% | 13,913 |
Feb 13, 2025 | 0.80 | 0.90 | 0.80 | 0.90 | 0.90 | 5.88% | 7,000 |
Feb 12, 2025 | 0.84 | 0.85 | 0.71 | 0.85 | 0.85 | 2.41% | 14,823 |
Feb 11, 2025 | 0.82 | 0.85 | 0.82 | 0.83 | 0.83 | -17.82% | 3,050 |
Feb 10, 2025 | 0.98 | 1.30 | 0.95 | 1.01 | 1.01 | 12.22% | 26,674 |
Feb 7, 2025 | 0.60 | 0.90 | 0.50 | 0.90 | 0.90 | 55.17% | 29,306 |
Feb 6, 2025 | 0.61 | 0.61 | 0.58 | 0.58 | 0.58 | 5.45% | 6,149 |