Cypherpunk Technologies Inc. (CYPH)
NASDAQ: CYPH · Real-Time Price · USD
2.820
-0.160 (-5.37%)
At close: Oct 23, 2026, 4:00 PM EDT
2.720
-0.100 (-3.55%)
After-hours: Oct 23, 2026, 6:59 PM EDT
Cypherpunk Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 2.97 | 3.11 | 2.74 | 2.82 | 2.82 | -5.37% | 10,190,984 |
| Oct 22, 2026 | 2.94 | 3.28 | 2.85 | 2.98 | 2.98 | -10.51% | 13,757,607 |
| Oct 21, 2026 | 2.98 | 3.47 | 2.94 | 3.33 | 3.33 | 18.51% | 23,497,150 |
| Oct 20, 2026 | 2.48 | 2.89 | 2.42 | 2.81 | 2.81 | 11.07% | 12,108,259 |
| Oct 19, 2026 | 2.72 | 2.74 | 2.47 | 2.53 | 2.53 | -1.56% | 6,858,884 |
| Oct 16, 2026 | 2.90 | 3.00 | 2.50 | 2.57 | 2.57 | -14.90% | 11,524,150 |
| Oct 15, 2026 | 2.42 | 3.09 | 2.38 | 3.02 | 3.02 | 15.27% | 15,898,464 |
| Oct 14, 2026 | 2.71 | 2.82 | 2.57 | 2.62 | 2.62 | -7.75% | 7,963,528 |
| Oct 13, 2026 | 2.79 | 2.84 | 2.70 | 2.84 | 2.84 | -2.07% | 7,337,413 |
| Oct 12, 2026 | 3.01 | 3.23 | 2.86 | 2.90 | 2.90 | -1.36% | 8,905,587 |
| Oct 9, 2026 | 2.97 | 3.17 | 2.88 | 2.94 | 2.94 | 4.63% | 10,145,649 |
| Oct 8, 2026 | 2.80 | 2.84 | 2.55 | 2.81 | 2.81 | -7.87% | 14,506,538 |
| Oct 7, 2026 | 2.97 | 3.09 | 2.93 | 3.05 | 3.05 | -6.44% | 7,972,747 |
| Oct 6, 2026 | 3.17 | 3.41 | 3.09 | 3.26 | 3.26 | 2.84% | 12,931,587 |
| Oct 5, 2026 | 3.01 | 3.19 | 2.88 | 3.17 | 3.17 | 4.62% | 14,195,901 |
| 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 |
| Sep 2, 2026 | 1.70 | 1.78 | 1.60 | 1.68 | 1.68 | -1.75% | 4,624,765 |
| Sep 1, 2026 | 1.74 | 1.81 | 1.64 | 1.71 | 1.71 | -6.30% | 5,676,686 |
| Aug 31, 2026 | 1.74 | 1.86 | 1.61 | 1.83 | 1.83 | 6.73% | 7,437,012 |
| Aug 28, 2026 | 1.82 | 1.84 | 1.62 | 1.71 | 1.71 | -9.52% | 8,094,935 |
| Aug 27, 2026 | 1.75 | 2.05 | 1.73 | 1.89 | 1.89 | 15.95% | 14,594,161 |
| Aug 26, 2026 | 1.60 | 1.81 | 1.54 | 1.63 | 1.63 | -0.61% | 7,704,078 |
| Aug 25, 2026 | 1.56 | 1.82 | 1.53 | 1.64 | 1.64 | -2.38% | 11,199,067 |
| Aug 24, 2026 | 1.83 | 2.02 | 1.53 | 1.68 | 1.68 | 18.31% | 38,564,249 |
| Aug 21, 2026 | 1.32 | 1.45 | 1.19 | 1.42 | 1.42 | 19.33% | 18,977,184 |
| Aug 20, 2026 | 1.15 | 1.25 | 1.05 | 1.19 | 1.19 | 11.21% | 10,054,684 |
| Aug 19, 2026 | 0.81 | 1.16 | 0.81 | 1.07 | 1.07 | 32.85% | 10,521,478 |
| Aug 18, 2026 | 0.71 | 0.84 | 0.71 | 0.81 | 0.81 | 14.19% | 4,030,893 |
| Aug 17, 2026 | 0.68 | 0.73 | 0.67 | 0.71 | 0.71 | 9.52% | 1,872,578 |
| Aug 14, 2026 | 0.65 | 0.66 | 0.62 | 0.64 | 0.64 | -0.62% | 562,315 |