Cypherpunk Technologies Inc. (CYPH)
NASDAQ: CYPH · Real-Time Price · USD
0.7634
-0.0062 (-0.81%)
At close: Apr 2, 2026, 4:00 PM EDT
0.7404
-0.0230 (-3.01%)
After-hours: Apr 2, 2026, 7:38 PM EDT
Cypherpunk Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 0.74 | 0.79 | 0.72 | 0.76 | 0.76 | -0.81% | 977,705 |
| Apr 1, 2026 | 0.76 | 0.80 | 0.74 | 0.77 | 0.77 | -3.15% | 855,540 |
| Mar 31, 2026 | 0.69 | 0.80 | 0.69 | 0.79 | 0.79 | 27.03% | 2,193,340 |
| Mar 30, 2026 | 0.65 | 0.66 | 0.61 | 0.63 | 0.63 | -4.74% | 780,025 |
| Mar 27, 2026 | 0.65 | 0.66 | 0.62 | 0.66 | 0.66 | -3.91% | 1,285,977 |
| Mar 26, 2026 | 0.74 | 0.74 | 0.67 | 0.68 | 0.68 | -8.05% | 1,615,515 |
| Mar 25, 2026 | 0.76 | 0.79 | 0.73 | 0.74 | 0.74 | 0.61% | 813,914 |
| Mar 24, 2026 | 0.73 | 0.75 | 0.69 | 0.74 | 0.74 | 3.58% | 1,922,012 |
| Mar 23, 2026 | 0.72 | 0.76 | 0.70 | 0.71 | 0.71 | 1.19% | 1,201,879 |
| Mar 20, 2026 | 0.73 | 0.77 | 0.67 | 0.70 | 0.70 | -0.44% | 2,465,976 |
| Mar 19, 2026 | 0.70 | 0.74 | 0.67 | 0.71 | 0.71 | -1.30% | 1,279,244 |
| Mar 18, 2026 | 0.74 | 0.75 | 0.69 | 0.72 | 0.72 | -9.65% | 1,421,512 |
| Mar 17, 2026 | 0.71 | 0.83 | 0.67 | 0.79 | 0.79 | 12.60% | 5,350,185 |
| Mar 16, 2026 | 0.64 | 0.73 | 0.61 | 0.70 | 0.70 | 21.53% | 3,673,570 |
| Mar 13, 2026 | 0.62 | 0.66 | 0.57 | 0.58 | 0.58 | -3.81% | 1,777,596 |
| Mar 12, 2026 | 0.57 | 0.64 | 0.55 | 0.60 | 0.60 | 3.55% | 1,690,115 |
| Mar 11, 2026 | 0.57 | 0.62 | 0.55 | 0.58 | 0.58 | 2.55% | 1,416,606 |
| Mar 10, 2026 | 0.56 | 0.59 | 0.52 | 0.57 | 0.57 | 4.63% | 2,044,485 |
| Mar 9, 2026 | 0.52 | 0.57 | 0.52 | 0.54 | 0.54 | 5.69% | 2,326,261 |
| Mar 6, 2026 | 0.59 | 0.59 | 0.50 | 0.51 | 0.51 | -16.63% | 3,435,736 |
| Mar 5, 2026 | 0.67 | 0.68 | 0.60 | 0.62 | 0.62 | -13.98% | 2,564,665 |
| Mar 4, 2026 | 0.65 | 0.74 | 0.62 | 0.72 | 0.72 | 16.37% | 4,158,550 |
| Mar 3, 2026 | 0.61 | 0.65 | 0.60 | 0.62 | 0.62 | -5.44% | 1,656,083 |
| Mar 2, 2026 | 0.60 | 0.68 | 0.60 | 0.65 | 0.65 | 4.26% | 1,692,172 |
| Feb 27, 2026 | 0.66 | 0.66 | 0.61 | 0.62 | 0.62 | -10.54% | 923,436 |
| Feb 26, 2026 | 0.66 | 0.70 | 0.62 | 0.70 | 0.70 | 1.78% | 1,585,620 |
| Feb 25, 2026 | 0.64 | 0.73 | 0.64 | 0.69 | 0.69 | 8.33% | 1,738,410 |
| Feb 24, 2026 | 0.60 | 0.66 | 0.60 | 0.63 | 0.63 | -2.13% | 1,279,719 |
| 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% | 679,958 |
| Feb 19, 2026 | 0.63 | 0.69 | 0.60 | 0.67 | 0.67 | 4.91% | 1,274,893 |
| Feb 18, 2026 | 0.70 | 0.73 | 0.60 | 0.64 | 0.64 | -12.54% | 3,214,103 |
| Feb 17, 2026 | 0.72 | 0.74 | 0.65 | 0.73 | 0.73 | 2.69% | 2,662,152 |
| 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 |