Cypherpunk Technologies Inc. (CYPH)

NASDAQ: CYPH · Real-Time Price · USD

1.420

+0.230 (19.33%)

At close: Aug 21, 2026, 4:00 PM EDT

1.755

+0.335 (23.59%)

Pre-market: Aug 24, 2026, 8:21 AM EDT

Cypherpunk Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	1.32	1.45	1.19	1.42	1.42	19.33%	12,931,796
Aug 20, 2026	1.15	1.25	1.05	1.19	1.19	11.21%	9,858,039
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
Aug 13, 2026	0.64	0.68	0.63	0.65	0.65	-1.50%	1,507,173
Aug 12, 2026	0.69	0.72	0.62	0.66	0.66	-3.25%	1,839,186
Aug 11, 2026	0.67	0.70	0.66	0.68	0.68	0.04%	803,557
Aug 10, 2026	0.70	0.72	0.67	0.68	0.68	-1.29%	1,488,802
Aug 7, 2026	0.67	0.73	0.67	0.69	0.69	2.20%	1,970,487
Aug 6, 2026	0.70	0.73	0.66	0.67	0.67	-8.08%	1,282,694
Aug 5, 2026	0.71	0.74	0.69	0.73	0.73	6.23%	1,128,449
Aug 4, 2026	0.64	0.70	0.64	0.69	0.69	8.35%	1,306,600
Aug 3, 2026	0.61	0.66	0.61	0.64	0.64	7.82%	1,118,238
Jul 31, 2026	0.63	0.65	0.58	0.59	0.59	-5.59%	1,062,096
Jul 30, 2026	0.63	0.65	0.61	0.63	0.63	4.11%	724,747
Jul 29, 2026	0.62	0.64	0.58	0.60	0.60	-2.15%	914,948
Jul 28, 2026	0.62	0.63	0.59	0.61	0.61	-2.03%	2,004,848
Jul 27, 2026	0.64	0.66	0.62	0.63	0.63	0.85%	766,153
Jul 24, 2026	0.67	0.67	0.62	0.62	0.62	-5.98%	807,106
Jul 23, 2026	0.66	0.70	0.64	0.66	0.66	-1.67%	1,920,850
Jul 22, 2026	0.69	0.72	0.67	0.67	0.67	-9.04%	1,582,736
Jul 21, 2026	0.73	0.78	0.72	0.74	0.74	3.08%	1,434,049
Jul 20, 2026	0.71	0.75	0.69	0.72	0.72	1.24%	1,096,824
Jul 17, 2026	0.67	0.75	0.67	0.71	0.71	-0.62%	968,509
Jul 16, 2026	0.73	0.74	0.69	0.71	0.71	-5.32%	1,148,422
Jul 15, 2026	0.78	0.79	0.75	0.75	0.75	2.83%	1,328,010
Jul 14, 2026	0.72	0.76	0.70	0.73	0.73	4.74%	2,022,489
Jul 13, 2026	0.71	0.72	0.67	0.70	0.70	-0.60%	1,245,455
Jul 10, 2026	0.70	0.74	0.68	0.70	0.70	0.41%	2,408,778
Jul 9, 2026	0.67	0.72	0.65	0.70	0.70	7.53%	2,097,052
Jul 8, 2026	0.69	0.72	0.65	0.65	0.65	-7.00%	2,300,728
Jul 7, 2026	0.67	0.78	0.63	0.70	0.70	3.70%	4,673,361
Jul 6, 2026	0.66	0.69	0.65	0.68	0.68	1.35%	1,890,597
Jul 2, 2026	0.72	0.72	0.65	0.67	0.67	3.40%	2,142,388
Jul 1, 2026	0.66	0.69	0.63	0.64	0.64	5.19%	1,583,566
Jun 30, 2026	0.62	0.65	0.61	0.61	0.61	-3.57%	934,280
Jun 29, 2026	0.60	0.64	0.57	0.64	0.64	2.67%	1,175,188
Jun 26, 2026	0.58	0.65	0.58	0.62	0.62	3.34%	1,326,563
Jun 25, 2026	0.64	0.64	0.59	0.60	0.60	-1.90%	1,524,179
Jun 24, 2026	0.67	0.68	0.59	0.61	0.61	-6.53%	1,939,436
Jun 23, 2026	0.68	0.70	0.64	0.65	0.65	-11.38%	2,666,498
Jun 22, 2026	0.75	0.78	0.69	0.74	0.74	-0.37%	5,360,283
Jun 18, 2026	0.75	0.79	0.72	0.74	0.74	-3.00%	4,144,937
Jun 17, 2026	0.76	0.82	0.76	0.76	0.76	-3.03%	2,898,209
Jun 16, 2026	0.80	0.84	0.74	0.79	0.79	-3.31%	2,943,534
Jun 15, 2026	0.80	0.85	0.76	0.81	0.81	25.01%	15,727,867
Jun 12, 2026	0.68	0.68	0.63	0.65	0.65	-4.06%	2,427,110
Jun 11, 2026	0.66	0.70	0.64	0.68	0.68	2.99%	1,479,032