Cypherpunk Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	0.62	0.66	0.57	0.58	0.58	-3.81%	1,769,287
Mar 12, 2026	0.57	0.64	0.55	0.60	0.60	3.55%	1,688,507
Mar 11, 2026	0.57	0.62	0.55	0.58	0.58	2.55%	1,402,174
Mar 10, 2026	0.56	0.59	0.52	0.57	0.57	4.63%	2,005,864
Mar 9, 2026	0.52	0.57	0.52	0.54	0.54	5.69%	2,138,407
Mar 6, 2026	0.59	0.59	0.50	0.51	0.51	-16.63%	3,429,129
Mar 5, 2026	0.67	0.68	0.60	0.62	0.62	-13.98%	2,526,354
Mar 4, 2026	0.65	0.74	0.62	0.72	0.72	16.37%	4,152,053
Mar 3, 2026	0.61	0.65	0.60	0.62	0.62	-5.44%	1,630,328
Mar 2, 2026	0.60	0.68	0.60	0.65	0.65	4.26%	1,691,932
Feb 27, 2026	0.66	0.66	0.61	0.62	0.62	-10.54%	916,313
Feb 26, 2026	0.66	0.70	0.62	0.70	0.70	1.78%	1,581,519
Feb 25, 2026	0.64	0.73	0.64	0.69	0.69	8.33%	1,721,362
Feb 24, 2026	0.60	0.66	0.60	0.63	0.63	-2.13%	1,272,669
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