Cypherpunk Technologies Inc. (FRA:5MC)
Germany · Delayed Price · Currency is EUR 0.7250
-0.0300 (-3.97%)
Jan 23, 2026, 4:00 PM EST
Cypherpunk Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -10.92% | - |
| Jan 29, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -15.60% | - |
| Jan 28, 2026 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | 7.63% | - |
| Jan 27, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -6.43% | - |
| Jan 26, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -3.45% | 5,000 |
| Jan 23, 2026 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -3.97% | - |
| Jan 22, 2026 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 4.86% | - |
| Jan 21, 2026 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | -15.29% | - |
| Jan 20, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0.59% | 4,000 |
| Jan 19, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -9.63% | - |
| Jan 16, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -2.09% | - |
| Jan 15, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 8.52% | - |
| Jan 14, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -4.35% | - |
| Jan 13, 2026 | 0.90 | 0.92 | 0.90 | 0.92 | 0.92 | 1.10% | 3,000 |
| Jan 12, 2026 | 0.88 | 0.91 | 0.88 | 0.91 | 0.91 | - | 1,000 |
| Jan 9, 2026 | 0.96 | 0.96 | 0.91 | 0.91 | 0.91 | - | 1,300 |
| Jan 8, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -4.21% | - |
| Jan 7, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 2.70% | - |
| Jan 6, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -3.14% | - |
| Jan 5, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -2.55% | - |
| Jan 2, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 1.55% | - |
| Dec 30, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -16.81% | - |
| Dec 29, 2025 | 1.27 | 1.27 | 1.16 | 1.16 | 1.16 | 33.33% | 1,300 |
| Dec 23, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -19.44% | - |
| Dec 22, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 22.73% | - |
| Dec 19, 2025 | 0.79 | 0.88 | 0.79 | 0.88 | 0.88 | 9.32% | 245 |
| Dec 18, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -12.97% | - |
| Dec 17, 2025 | 1.02 | 1.02 | 0.93 | 0.93 | 0.93 | -6.57% | 1,000 |
| Dec 16, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -13.16% | - |
| Dec 15, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -14.29% | 6,666 |
| Dec 12, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 8.13% | - |
| Dec 11, 2025 | 1.13 | 1.23 | 1.13 | 1.23 | 1.23 | -8.89% | 200 |
| Dec 10, 2025 | 1.47 | 1.47 | 1.35 | 1.35 | 1.35 | 32.35% | 750 |
| Dec 9, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -11.30% | - |
| Dec 8, 2025 | 0.96 | 1.15 | 0.96 | 1.15 | 1.15 | 15.00% | 1,666 |
| Dec 5, 2025 | 1.08 | 1.08 | 1.00 | 1.00 | 1.00 | -5.66% | 1,000 |
| Dec 4, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -0.93% | - |
| Dec 3, 2025 | 1.05 | 1.07 | 1.05 | 1.07 | 1.07 | 4.90% | 1,000 |
| Dec 2, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -8.93% | - |
| Dec 1, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -18.84% | - |
| Nov 28, 2025 | 1.39 | 1.39 | 1.38 | 1.38 | 1.38 | -6.12% | 1,000 |
| Nov 27, 2025 | 1.57 | 1.57 | 1.47 | 1.47 | 1.47 | 1.38% | 1,714 |
| Nov 26, 2025 | 1.26 | 1.51 | 1.26 | 1.45 | 1.45 | 5.07% | 4,900 |
| Nov 25, 2025 | 1.53 | 1.53 | 1.38 | 1.38 | 1.38 | -15.85% | 4,984 |
| Nov 24, 2025 | 2.04 | 2.04 | 1.64 | 1.64 | 1.64 | -18.81% | 5,330 |
| Nov 21, 2025 | 2.50 | 2.50 | 1.97 | 2.02 | 2.02 | -29.37% | 6,537 |
| Nov 20, 2025 | 2.66 | 2.86 | 2.58 | 2.86 | 2.86 | 10.85% | 1,089 |
| Nov 19, 2025 | 2.44 | 2.80 | 2.36 | 2.58 | 2.58 | 0.78% | 8,000 |
| Nov 18, 2025 | 1.71 | 2.56 | 1.71 | 2.56 | 2.56 | 16.36% | 9,406 |
| Nov 17, 2025 | 2.76 | 3.00 | 2.20 | 2.20 | 2.20 | -21.99% | 17,567 |