Cypherpunk Technologies Inc. (CYPH)
NASDAQ: CYPH · Real-Time Price · USD
0.6465
-0.0232 (-3.46%)
At close: Feb 23, 2026, 4:00 PM EST
0.6500
+0.0035 (0.54%)
After-hours: Feb 23, 2026, 6:18 PM EST
Cypherpunk Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 23, 2026 | 0.64 | 0.66 | 0.62 | 0.65 | 0.65 | -3.46% | 897,527 |
| Feb 20, 2026 | 0.65 | 0.68 | 0.62 | 0.67 | 0.67 | 0.12% | 679,848 |
| Feb 19, 2026 | 0.63 | 0.69 | 0.60 | 0.67 | 0.67 | 4.91% | 1,264,618 |
| Feb 18, 2026 | 0.70 | 0.73 | 0.60 | 0.64 | 0.64 | -12.54% | 3,204,001 |
| Feb 17, 2026 | 0.72 | 0.74 | 0.65 | 0.73 | 0.73 | 2.69% | 2,658,034 |
| Feb 13, 2026 | 0.60 | 0.80 | 0.60 | 0.71 | 0.71 | 18.44% | 3,656,081 |
| Feb 12, 2026 | 0.59 | 0.63 | 0.57 | 0.60 | 0.60 | -2.96% | 1,156,818 |
| Feb 11, 2026 | 0.62 | 0.66 | 0.58 | 0.62 | 0.62 | -1.18% | 2,147,184 |
| Feb 10, 2026 | 0.66 | 0.68 | 0.61 | 0.63 | 0.63 | -8.09% | 1,862,802 |
| Feb 9, 2026 | 0.69 | 0.71 | 0.63 | 0.68 | 0.68 | -2.00% | 3,155,811 |
| Feb 6, 2026 | 0.64 | 0.77 | 0.64 | 0.69 | 0.69 | 14.03% | 3,198,121 |
| Feb 5, 2026 | 0.70 | 0.72 | 0.61 | 0.61 | 0.61 | -14.28% | 4,993,509 |
| Feb 4, 2026 | 0.71 | 0.74 | 0.69 | 0.71 | 0.71 | 0.84% | 3,646,149 |
| Feb 3, 2026 | 0.74 | 0.76 | 0.69 | 0.70 | 0.70 | -7.72% | 2,080,327 |
| Feb 2, 2026 | 0.73 | 0.81 | 0.73 | 0.76 | 0.76 | 2.36% | 1,820,346 |
| Jan 30, 2026 | 0.69 | 0.77 | 0.69 | 0.75 | 0.75 | 6.73% | 1,429,124 |
| Jan 29, 2026 | 0.80 | 0.80 | 0.68 | 0.70 | 0.70 | -12.22% | 2,863,698 |
| Jan 28, 2026 | 0.86 | 0.87 | 0.78 | 0.80 | 0.80 | -8.61% | 1,921,113 |
| Jan 27, 2026 | 0.84 | 0.89 | 0.75 | 0.87 | 0.87 | 5.54% | 4,608,722 |
| Jan 26, 2026 | 0.80 | 0.85 | 0.78 | 0.82 | 0.82 | -0.96% | 2,600,694 |
| Jan 23, 2026 | 0.94 | 0.94 | 0.82 | 0.83 | 0.83 | -8.35% | 3,364,685 |
| Jan 22, 2026 | 0.93 | 0.95 | 0.86 | 0.91 | 0.91 | -0.69% | 1,658,439 |
| Jan 21, 2026 | 0.94 | 1.02 | 0.90 | 0.92 | 0.92 | -0.71% | 2,913,190 |
| Jan 20, 2026 | 1.01 | 1.01 | 0.86 | 0.92 | 0.92 | -13.06% | 5,897,118 |
| Jan 16, 2026 | 1.07 | 1.10 | 1.02 | 1.06 | 1.06 | -3.64% | 2,359,618 |
| Jan 15, 2026 | 1.17 | 1.22 | 1.08 | 1.10 | 1.10 | -3.51% | 3,166,640 |
| Jan 14, 2026 | 1.05 | 1.27 | 1.05 | 1.14 | 1.14 | 9.62% | 7,957,156 |
| Jan 13, 2026 | 1.12 | 1.13 | 1.00 | 1.04 | 1.04 | -6.31% | 3,425,045 |
| Jan 12, 2026 | 1.07 | 1.15 | 1.04 | 1.11 | 1.11 | 2.78% | 4,886,552 |
| Jan 9, 2026 | 1.14 | 1.20 | 1.08 | 1.08 | 1.08 | -6.90% | 2,598,836 |
| Jan 8, 2026 | 0.96 | 1.18 | 0.94 | 1.16 | 1.16 | 5.45% | 6,523,718 |
| Jan 7, 2026 | 1.14 | 1.18 | 1.08 | 1.10 | 1.10 | -7.56% | 3,193,911 |
| Jan 6, 2026 | 1.20 | 1.24 | 1.10 | 1.19 | 1.19 | 4.39% | 2,942,111 |
| Jan 5, 2026 | 1.13 | 1.17 | 1.06 | 1.14 | 1.14 | 0.88% | 2,812,919 |
| Jan 2, 2026 | 1.13 | 1.17 | 1.03 | 1.13 | 1.13 | -2.59% | 3,141,502 |
| Dec 31, 2025 | 1.30 | 1.31 | 1.12 | 1.16 | 1.16 | -11.45% | 4,291,585 |
| Dec 30, 2025 | 1.20 | 1.34 | 1.16 | 1.31 | 1.31 | 11.02% | 5,528,943 |
| Dec 29, 2025 | 1.28 | 1.31 | 1.16 | 1.18 | 1.18 | -1.67% | 8,419,787 |
| Dec 26, 2025 | 1.19 | 1.22 | 1.11 | 1.20 | 1.20 | 2.56% | 2,016,905 |
| Dec 24, 2025 | 1.17 | 1.23 | 1.10 | 1.17 | 1.17 | -0.85% | 2,805,225 |
| Dec 23, 2025 | 1.11 | 1.18 | 1.04 | 1.18 | 1.18 | 7.27% | 3,727,432 |
| Dec 22, 2025 | 1.29 | 1.32 | 1.07 | 1.10 | 1.10 | -15.38% | 5,989,298 |
| Dec 19, 2025 | 1.03 | 1.31 | 1.00 | 1.30 | 1.30 | 39.02% | 15,205,020 |
| Dec 18, 2025 | 1.01 | 1.07 | 0.88 | 0.94 | 0.94 | -4.67% | 3,514,311 |
| Dec 17, 2025 | 1.22 | 1.26 | 0.93 | 0.98 | 0.98 | -19.27% | 5,055,843 |
| Dec 16, 2025 | 1.16 | 1.29 | 1.16 | 1.22 | 1.22 | 1.25% | 2,893,595 |
| Dec 15, 2025 | 1.41 | 1.43 | 1.17 | 1.20 | 1.20 | -16.67% | 3,955,654 |
| Dec 12, 2025 | 1.64 | 1.65 | 1.41 | 1.44 | 1.44 | -8.86% | 4,707,385 |
| Dec 11, 2025 | 1.54 | 1.61 | 1.40 | 1.58 | 1.58 | 9.72% | 6,676,621 |
| Dec 10, 2025 | 1.58 | 1.62 | 1.43 | 1.44 | 1.44 | -11.11% | 6,567,821 |