Cypherpunk Technologies Inc. (CYPH)
NASDAQ: CYPH · Real-Time Price · USD
1.170
-0.010 (-0.85%)
At close: Dec 24, 2025, 1:00 PM EST
1.163
-0.007 (-0.58%)
After-hours: Dec 24, 2025, 4:59 PM EST
Cypherpunk Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 1.17 | 1.23 | 1.10 | 1.17 | 1.17 | -0.85% | 2,791,076 |
| Dec 23, 2025 | 1.11 | 1.18 | 1.04 | 1.18 | 1.18 | 7.27% | 3,693,712 |
| Dec 22, 2025 | 1.29 | 1.32 | 1.07 | 1.10 | 1.10 | -15.38% | 5,869,387 |
| Dec 19, 2025 | 1.03 | 1.31 | 1.00 | 1.30 | 1.30 | 39.02% | 14,320,050 |
| Dec 18, 2025 | 1.01 | 1.07 | 0.88 | 0.94 | 0.94 | -4.67% | 3,495,415 |
| Dec 17, 2025 | 1.22 | 1.26 | 0.93 | 0.98 | 0.98 | -19.27% | 4,983,496 |
| Dec 16, 2025 | 1.16 | 1.29 | 1.16 | 1.22 | 1.22 | 1.25% | 2,815,186 |
| Dec 15, 2025 | 1.41 | 1.43 | 1.17 | 1.20 | 1.20 | -16.67% | 3,806,224 |
| Dec 12, 2025 | 1.64 | 1.65 | 1.41 | 1.44 | 1.44 | -8.86% | 4,661,155 |
| Dec 11, 2025 | 1.54 | 1.61 | 1.40 | 1.58 | 1.58 | 9.72% | 6,484,283 |
| Dec 10, 2025 | 1.58 | 1.62 | 1.43 | 1.44 | 1.44 | -11.11% | 6,411,740 |
| Dec 9, 2025 | 1.24 | 1.67 | 1.18 | 1.62 | 1.62 | 39.66% | 23,481,263 |
| Dec 8, 2025 | 1.20 | 1.38 | 1.16 | 1.16 | 1.16 | 4.50% | 7,966,432 |
| Dec 5, 2025 | 1.30 | 1.33 | 1.10 | 1.11 | 1.11 | -12.60% | 4,494,668 |
| 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 |