Cypherpunk Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	1.17	1.17	1.07	1.08	-	-10.00%	1,654,804
May 14, 2026	1.03	1.27	1.03	1.20	1.20	15.38%	5,847,671
May 13, 2026	1.05	1.09	1.02	1.04	1.04	-2.80%	3,980,615
May 12, 2026	1.11	1.12	1.03	1.07	1.07	-2.73%	2,332,195
May 11, 2026	1.16	1.18	1.08	1.10	1.10	-7.56%	3,316,719
May 8, 2026	1.06	1.21	1.05	1.19	1.19	12.26%	4,991,887
May 7, 2026	1.14	1.15	1.01	1.06	1.06	-6.19%	4,119,110
May 6, 2026	1.25	1.28	1.08	1.13	1.13	5.61%	18,452,713
May 5, 2026	1.02	1.12	0.99	1.07	1.07	8.76%	6,796,171
May 4, 2026	1.00	1.07	0.95	0.98	0.98	1.08%	3,898,058
May 1, 2026	0.90	0.99	0.84	0.97	0.97	9.47%	3,008,039
Apr 30, 2026	0.87	0.95	0.86	0.89	0.89	4.59%	3,733,778
Apr 29, 2026	0.90	0.90	0.81	0.85	0.85	-6.07%	1,905,900
Apr 28, 2026	0.88	0.93	0.84	0.91	0.91	-2.15%	1,487,405
Apr 27, 2026	0.98	1.00	0.91	0.92	0.92	-7.51%	1,713,964
Apr 24, 2026	0.91	1.01	0.89	1.00	1.00	13.69%	3,667,646
Apr 23, 2026	0.89	0.91	0.83	0.88	0.88	2.75%	1,268,377
Apr 22, 2026	0.85	0.90	0.84	0.86	0.86	4.94%	1,386,547
Apr 21, 2026	0.86	0.89	0.81	0.82	0.82	-6.09%	1,790,929
Apr 20, 2026	0.83	0.88	0.79	0.87	0.87	-0.58%	2,656,687
Apr 17, 2026	0.89	0.96	0.85	0.87	0.87	-2.69%	1,765,930
Apr 16, 2026	0.87	0.91	0.82	0.90	0.90	-0.22%	2,607,092
Apr 15, 2026	0.94	0.97	0.87	0.90	0.90	-5.26%	2,414,052
Apr 14, 2026	1.03	1.07	0.94	0.95	0.95	-4.05%	2,614,542
Apr 13, 2026	1.07	1.07	0.95	0.99	0.99	-6.59%	2,475,098
Apr 10, 2026	1.03	1.14	0.98	1.06	1.06	6.11%	4,570,193
Apr 9, 2026	0.81	1.01	0.75	1.00	1.00	23.75%	4,529,118
Apr 8, 2026	0.84	0.90	0.78	0.81	0.81	10.71%	3,123,945
Apr 7, 2026	0.79	0.79	0.69	0.73	0.73	-5.34%	3,102,984
Apr 6, 2026	0.77	0.80	0.72	0.77	0.77	0.90%	2,521,456
Apr 2, 2026	0.74	0.79	0.72	0.76	0.76	-0.81%	981,335
Apr 1, 2026	0.76	0.80	0.74	0.77	0.77	-3.15%	867,180
Mar 31, 2026	0.69	0.80	0.69	0.79	0.79	27.03%	2,203,798
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