Cypherpunk Technologies Inc. (CYPH)

Cypherpunk Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	1.25	1.42	1.21	1.27	1.27	-3.05%	6,121,909
Dec 3, 2025	1.20	1.33	1.11	1.31	1.31	11.97%	6,274,988
Dec 2, 2025	1.26	1.43	1.13	1.17	1.17	-4.88%	11,291,490
Dec 1, 2025	1.37	1.48	1.20	1.23	1.23	-19.61%	7,948,261
Nov 28, 2025	1.66	1.74	1.53	1.53	1.53	-9.47%	4,322,444
Nov 26, 2025	1.64	1.80	1.46	1.69	1.69	14.19%	12,998,419
Nov 25, 2025	1.67	1.72	1.44	1.48	1.48	-19.13%	11,814,532
Nov 24, 2025	2.31	2.44	1.75	1.83	1.83	-19.74%	15,405,422
Nov 21, 2025	2.89	2.92	2.17	2.28	2.28	-22.45%	23,367,291
Nov 20, 2025	3.14	3.70	2.80	2.94	2.94	-	36,900,888
Nov 19, 2025	3.17	3.37	2.70	2.94	2.94	-1.01%	32,980,632
Nov 18, 2025	2.28	3.09	2.24	2.97	2.97	22.22%	25,431,067
Nov 17, 2025	3.04	3.42	2.40	2.43	2.43	-11.64%	91,556,575
Nov 14, 2025	2.06	3.55	1.89	2.75	2.75	56.25%	263,218,687
Nov 13, 2025	1.43	1.98	1.34	1.76	1.76	-14.15%	38,859,140
Nov 12, 2025	0.61	2.54	0.59	2.05	2.05	368.57%	786,036,423
Nov 11, 2025	0.45	0.45	0.41	0.44	0.44	-4.77%	680,328
Nov 10, 2025	0.46	0.50	0.45	0.46	0.46	0.24%	963,179
Nov 7, 2025	0.40	0.48	0.40	0.46	0.46	12.27%	1,927,001
Nov 6, 2025	0.41	0.42	0.39	0.41	0.41	-0.51%	624,426
Nov 5, 2025	0.40	0.41	0.40	0.41	0.41	-1.70%	261,632
Nov 4, 2025	0.41	0.43	0.40	0.42	0.42	-0.38%	806,229
Nov 3, 2025	0.44	0.46	0.41	0.42	0.42	-6.31%	955,342
Oct 31, 2025	0.45	0.48	0.43	0.45	0.45	-2.57%	916,980
Oct 30, 2025	0.48	0.50	0.45	0.46	0.46	-3.99%	1,544,133
Oct 29, 2025	0.52	0.53	0.46	0.48	0.48	-10.50%	4,110,080
Oct 28, 2025	0.48	0.57	0.47	0.53	0.53	9.18%	7,330,597
Oct 27, 2025	0.48	0.49	0.47	0.49	0.49	2.26%	425,347
Oct 24, 2025	0.47	0.50	0.46	0.48	0.48	2.33%	476,472
Oct 23, 2025	0.45	0.48	0.45	0.47	0.47	1.78%	416,014
Oct 22, 2025	0.49	0.50	0.43	0.46	0.46	-5.40%	813,297
Oct 21, 2025	0.51	0.52	0.48	0.49	0.49	-7.08%	742,756
Oct 20, 2025	0.57	0.57	0.49	0.52	0.52	-5.24%	1,886,605
Oct 17, 2025	0.61	0.62	0.55	0.55	0.55	-3.74%	1,011,335
Oct 16, 2025	0.61	0.66	0.56	0.57	0.57	-8.19%	1,406,915
Oct 15, 2025	0.63	0.67	0.61	0.62	0.62	0.50%	802,348
Oct 14, 2025	0.60	0.63	0.57	0.62	0.62	2.95%	895,727
Oct 13, 2025	0.66	0.67	0.60	0.60	0.60	-5.54%	1,096,553
Oct 10, 2025	0.67	0.71	0.62	0.64	0.64	-6.92%	1,323,001
Oct 9, 2025	0.77	0.78	0.68	0.69	0.69	-8.55%	2,687,926
Oct 8, 2025	0.63	0.77	0.62	0.75	0.75	19.75%	4,291,830
Oct 7, 2025	0.69	0.74	0.61	0.63	0.63	-17.98%	6,256,981
Oct 6, 2025	0.80	0.98	0.65	0.76	0.76	43.15%	103,873,224
Oct 3, 2025	0.72	0.80	0.46	0.53	0.53	-26.92%	7,003,702
Oct 2, 2025	0.55	0.75	0.52	0.73	0.73	38.81%	7,899,461
Oct 1, 2025	0.46	0.59	0.46	0.53	0.53	15.84%	5,390,130
Sep 30, 2025	0.37	0.46	0.37	0.45	0.45	26.18%	4,053,002
Sep 29, 2025	0.35	0.36	0.33	0.36	0.36	2.80%	853,041
Sep 26, 2025	0.34	0.36	0.34	0.35	0.35	1.13%	998,616
Sep 25, 2025	0.32	0.40	0.31	0.35	0.35	12.63%	5,782,851

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.