Cypherpunk Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	0.61	0.66	0.61	0.64	0.64	7.82%	1,108,917
Jul 31, 2026	0.63	0.65	0.58	0.59	0.59	-5.59%	1,028,724
Jul 30, 2026	0.63	0.65	0.61	0.63	0.63	4.11%	713,371
Jul 29, 2026	0.62	0.64	0.58	0.60	0.60	-2.15%	910,730
Jul 28, 2026	0.62	0.63	0.59	0.61	0.61	-2.03%	1,999,117
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
Jun 10, 2026	0.67	0.74	0.64	0.66	0.66	-2.61%	3,467,368
Jun 9, 2026	0.70	0.76	0.64	0.68	0.68	-4.60%	5,522,539
Jun 8, 2026	0.63	0.79	0.63	0.71	0.71	36.51%	37,856,238
Jun 5, 2026	0.54	0.69	0.49	0.52	0.52	-47.14%	30,525,676
Jun 4, 2026	1.10	1.14	0.96	0.98	0.98	-16.83%	5,730,520
Jun 3, 2026	1.20	1.32	1.17	1.18	1.18	-0.84%	4,509,141
Jun 2, 2026	1.08	1.26	1.06	1.19	1.19	13.33%	6,696,544
Jun 1, 2026	1.09	1.11	1.03	1.05	1.05	-7.08%	4,821,487
May 29, 2026	1.12	1.18	1.04	1.13	1.13	0.89%	4,679,869
May 28, 2026	1.05	1.15	1.03	1.12	1.12	4.67%	3,071,350
May 27, 2026	1.15	1.16	1.04	1.07	1.07	-7.76%	4,165,611
May 26, 2026	1.29	1.40	1.11	1.16	1.16	-3.33%	8,797,632
May 22, 2026	1.28	1.31	1.18	1.20	1.20	-8.40%	2,768,134
May 21, 2026	1.23	1.38	1.22	1.31	1.31	3.15%	5,301,458