Cypher Metaverse Inc. (CXDEF)
OTCMKTS · Delayed Price · Currency is USD
0.3266
+0.0614 (23.15%)
At close: Dec 2, 2025
Cypher Metaverse Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 23.15% | 132 |
| Nov 26, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 2.00% | 413 |
| Nov 14, 2025 | 0.40 | 0.40 | 0.26 | 0.26 | 0.26 | 3.13% | 4,028 |
| Oct 28, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 26.05% | 666 |
| Oct 27, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -20.67% | 905 |
| Oct 23, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -6.63% | 334 |
| Oct 20, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -10.00% | 425 |
| Aug 12, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 2.08% | 143 |
| Jul 25, 2025 | 0.28 | 0.29 | 0.10 | 0.29 | 0.29 | 2.48% | 1,585 |
| Jul 16, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 91.20% | 186 |
| Jun 11, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -42.68% | 169 |