CIPHER-CORE, Inc. (CFCI)
OTCMKTS · Delayed Price · Currency is USD
0.0539
0.00 (0.00%)
At close: May 27, 2026
CIPHER-CORE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -23.00% | 100 |
| May 7, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -16.75% | 100 |
| Apr 30, 2026 | 0.07 | 0.13 | 0.07 | 0.08 | 0.08 | 20.11% | 300 |
| Apr 29, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 14,985 |
| Apr 27, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 500 |
| Apr 17, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 100 |
| Mar 20, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -0.99% | 100 |
| Mar 17, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 100 |
| Mar 16, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -6.97% | 100 |
| Feb 27, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 8.57% | 100 |
| Feb 23, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 400 |
| Feb 18, 2026 | 0.10 | 0.10 | 0.07 | 0.07 | 0.07 | -30.00% | 200 |
| Feb 11, 2026 | 0.07 | 0.10 | 0.07 | 0.10 | 0.10 | 31.58% | 2,100 |
| Jan 28, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -24.00% | 150 |
| Jan 27, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 42.86% | 445 |
| Jan 26, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -36.36% | 100 |
| Jan 7, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 1,425 |
| Jan 6, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -8.33% | 1,121 |
| Dec 11, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 9.09% | 1,000 |
| Dec 10, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -8.33% | 100 |
| Dec 4, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | 7.43% | 1,200 |