Cypher Metaverse Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2025	0.36	0.40	0.36	0.40	0.40	1.27%	4,193
Sep 11, 2025	0.40	0.40	0.40	0.40	0.40	-	790
Sep 10, 2025	0.36	0.40	0.36	0.40	0.40	9.72%	15,500
Sep 8, 2025	0.36	0.36	0.36	0.36	0.36	2.86%	1,000
Sep 4, 2025	0.36	0.36	0.35	0.35	0.35	-	4,501
Sep 2, 2025	0.36	0.36	0.35	0.35	0.35	-15.66%	4,580
Aug 26, 2025	0.36	0.42	0.35	0.42	0.42	6.41%	8,500
Aug 22, 2025	0.39	0.39	0.39	0.39	0.39	8.33%	1,500
Aug 15, 2025	0.37	0.37	0.36	0.36	0.36	-	2,000
Aug 13, 2025	0.38	0.38	0.36	0.36	0.36	-	1,500
Aug 12, 2025	0.38	0.38	0.35	0.36	0.36	-5.26%	16,699
Aug 11, 2025	0.48	0.48	0.38	0.38	0.38	-7.32%	9,143
Jul 30, 2025	0.41	0.41	0.41	0.41	0.41	-	643
Jul 25, 2025	0.41	0.41	0.41	0.41	0.41	-	1,003
Jul 23, 2025	0.45	0.50	0.41	0.41	0.41	2.50%	16,112
Jul 16, 2025	0.43	0.43	0.40	0.40	0.40	8.11%	7,112
Jul 8, 2025	0.37	0.37	0.37	0.37	0.37	-17.78%	679
Jul 4, 2025	0.45	0.45	0.45	0.45	0.45	21.62%	3,633
Jul 2, 2025	0.37	0.37	0.37	0.37	0.37	-	9,370
Jun 25, 2025	0.39	0.39	0.37	0.37	0.37	-15.91%	13,346
Jun 19, 2025	0.44	0.44	0.44	0.44	0.44	-	4,831
Jun 17, 2025	0.44	0.44	0.44	0.44	0.44	12.82%	4,912
Jun 16, 2025	0.39	0.39	0.39	0.39	0.39	-9.30%	1,000
Jun 12, 2025	0.43	0.43	0.43	0.43	0.43	16.22%	2,003
Jun 10, 2025	0.37	0.37	0.37	0.37	0.37	-7.50%	902
Jun 5, 2025	0.35	0.40	0.35	0.40	0.40	-	1,172
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