Cypherpunk Technologies Inc. (CYPH)
NASDAQ: CYPH · Real-Time Price · USD
1.945
-0.055 (-2.75%)
At close: Nov 12, 2026, 4:00 PM EST
1.900
-0.045 (-2.31%)
After-hours: Nov 12, 2026, 7:59 PM EST
Cypherpunk Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 1.86 | 1.98 | 1.80 | 1.95 | 1.95 | -2.75% | 8,039,196 |
| Nov 11, 2026 | 1.99 | 2.15 | 1.87 | 2.00 | 2.00 | -6.10% | 17,760,365 |
| Nov 10, 2026 | 2.41 | 2.45 | 1.99 | 2.13 | 2.13 | -9.75% | 19,235,981 |
| Nov 9, 2026 | 2.72 | 2.81 | 2.33 | 2.36 | 2.36 | -18.06% | 21,049,235 |
| Nov 6, 2026 | 2.57 | 2.98 | 2.53 | 2.88 | 2.88 | 16.60% | 21,892,416 |
| Nov 5, 2026 | 2.72 | 2.74 | 2.29 | 2.47 | 2.47 | -13.94% | 15,906,646 |
| Nov 4, 2026 | 2.67 | 3.06 | 2.67 | 2.87 | 2.87 | 10.38% | 18,447,576 |
| Nov 3, 2026 | 2.50 | 2.69 | 2.47 | 2.60 | 2.60 | 10.17% | 11,929,458 |
| Nov 2, 2026 | 3.01 | 3.03 | 2.32 | 2.36 | 2.36 | -20.81% | 19,154,098 |
| Oct 30, 2026 | 2.96 | 3.03 | 2.75 | 2.98 | 2.98 | -9.97% | 14,409,365 |
| Oct 29, 2026 | 3.17 | 3.56 | 3.07 | 3.31 | 3.31 | 2.16% | 18,780,478 |
| Oct 28, 2026 | 3.08 | 3.26 | 2.97 | 3.24 | 3.24 | 3.35% | 10,054,967 |
| Oct 27, 2026 | 2.84 | 3.20 | 2.84 | 3.14 | 3.14 | 10.78% | 10,350,104 |
| Oct 26, 2026 | 2.77 | 2.90 | 2.66 | 2.83 | 2.83 | 0.35% | 9,016,189 |
| Oct 23, 2026 | 2.97 | 3.11 | 2.74 | 2.82 | 2.82 | -5.37% | 10,291,457 |
| Oct 22, 2026 | 2.94 | 3.28 | 2.85 | 2.98 | 2.98 | -10.51% | 13,883,222 |
| Oct 21, 2026 | 2.98 | 3.47 | 2.94 | 3.33 | 3.33 | 18.51% | 24,630,158 |
| Oct 20, 2026 | 2.48 | 2.89 | 2.42 | 2.81 | 2.81 | 11.07% | 12,712,508 |
| Oct 19, 2026 | 2.72 | 2.74 | 2.47 | 2.53 | 2.53 | -1.56% | 6,955,146 |
| Oct 16, 2026 | 2.90 | 3.00 | 2.50 | 2.57 | 2.57 | -14.90% | 11,664,613 |
| Oct 15, 2026 | 2.42 | 3.09 | 2.38 | 3.02 | 3.02 | 15.27% | 16,442,732 |
| Oct 14, 2026 | 2.71 | 2.82 | 2.57 | 2.62 | 2.62 | -7.75% | 8,203,917 |
| Oct 13, 2026 | 2.79 | 2.84 | 2.70 | 2.84 | 2.84 | -2.07% | 7,395,210 |
| Oct 12, 2026 | 3.01 | 3.23 | 2.86 | 2.90 | 2.90 | -1.36% | 9,391,460 |
| Oct 9, 2026 | 2.97 | 3.17 | 2.88 | 2.94 | 2.94 | 4.63% | 10,261,876 |
| Oct 8, 2026 | 2.80 | 2.84 | 2.55 | 2.81 | 2.81 | -7.87% | 14,772,543 |
| Oct 7, 2026 | 2.97 | 3.09 | 2.93 | 3.05 | 3.05 | -6.44% | 8,113,930 |
| Oct 6, 2026 | 3.17 | 3.41 | 3.09 | 3.26 | 3.26 | 2.84% | 13,082,637 |
| Oct 5, 2026 | 3.01 | 3.19 | 2.88 | 3.17 | 3.17 | 4.62% | 14,389,835 |
| Oct 2, 2026 | 3.21 | 3.42 | 3.01 | 3.03 | 3.03 | 3.77% | 15,381,329 |
| Oct 1, 2026 | 3.13 | 3.27 | 2.92 | 2.92 | 2.92 | -12.31% | 15,690,259 |
| Sep 30, 2026 | 3.50 | 3.69 | 3.31 | 3.33 | 3.33 | 3.10% | 16,176,057 |
| Sep 29, 2026 | 3.34 | 3.51 | 3.14 | 3.23 | 3.23 | -2.42% | 13,567,016 |
| Sep 28, 2026 | 4.03 | 4.14 | 3.18 | 3.31 | 3.31 | -19.66% | 26,754,914 |
| Sep 25, 2026 | 3.96 | 4.19 | 3.82 | 4.12 | 4.12 | 0.98% | 19,967,392 |
| Sep 24, 2026 | 3.40 | 4.14 | 3.39 | 4.08 | 4.08 | 13.02% | 25,159,693 |
| Sep 23, 2026 | 3.82 | 3.98 | 3.49 | 3.61 | 3.61 | -3.22% | 19,769,905 |
| Sep 22, 2026 | 3.51 | 3.90 | 3.43 | 3.73 | 3.73 | 9.71% | 25,145,884 |
| Sep 21, 2026 | 4.00 | 4.02 | 3.38 | 3.40 | 3.40 | -5.56% | 21,463,675 |
| Sep 18, 2026 | 3.04 | 3.71 | 3.01 | 3.60 | 3.60 | 17.26% | 30,644,738 |
| Sep 17, 2026 | 2.68 | 3.25 | 2.60 | 3.07 | 3.07 | 25.82% | 26,627,765 |
| Sep 16, 2026 | 2.49 | 2.72 | 2.30 | 2.44 | 2.44 | 9.91% | 22,317,652 |
| Sep 15, 2026 | 2.41 | 2.41 | 2.06 | 2.22 | 2.22 | -13.95% | 11,412,504 |
| Sep 14, 2026 | 2.26 | 2.61 | 2.23 | 2.58 | 2.58 | 13.91% | 10,705,913 |
| Sep 11, 2026 | 2.39 | 2.52 | 2.23 | 2.27 | 2.27 | 2.95% | 11,503,651 |
| Sep 10, 2026 | 2.29 | 2.53 | 2.18 | 2.20 | 2.20 | -10.20% | 16,576,733 |
| Sep 9, 2026 | 2.70 | 3.23 | 2.42 | 2.45 | 2.45 | -6.84% | 34,088,125 |
| Sep 8, 2026 | 2.43 | 2.83 | 2.30 | 2.63 | 2.63 | 8.68% | 18,152,799 |
| Sep 4, 2026 | 2.22 | 2.49 | 2.13 | 2.42 | 2.42 | 6.61% | 17,100,984 |
| Sep 3, 2026 | 1.78 | 2.30 | 1.71 | 2.27 | 2.27 | 35.12% | 18,422,323 |