Cypherpunk Technologies Inc. (CYPH)
NASDAQ: CYPH · Real-Time Price · USD
3.030
+0.110 (3.77%)
At close: Oct 2, 2026, 4:00 PM EDT
2.970
-0.060 (-1.98%)
After-hours: Oct 2, 2026, 7:59 PM EDT
Cypherpunk Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 3.21 | 3.42 | 3.01 | 3.03 | 3.03 | 3.77% | 15,139,929 |
| Oct 1, 2026 | 3.13 | 3.27 | 2.92 | 2.92 | 2.92 | -12.31% | 14,890,471 |
| Sep 30, 2026 | 3.50 | 3.69 | 3.31 | 3.33 | 3.33 | 3.10% | 15,769,700 |
| Sep 29, 2026 | 3.34 | 3.51 | 3.14 | 3.23 | 3.23 | -2.42% | 13,293,856 |
| Sep 28, 2026 | 4.03 | 4.14 | 3.18 | 3.31 | 3.31 | -19.66% | 26,020,532 |
| Sep 25, 2026 | 3.96 | 4.19 | 3.82 | 4.12 | 4.12 | 0.98% | 19,440,973 |
| Sep 24, 2026 | 3.40 | 4.14 | 3.39 | 4.08 | 4.08 | 13.02% | 24,607,004 |
| Sep 23, 2026 | 3.82 | 3.98 | 3.49 | 3.61 | 3.61 | -3.22% | 19,170,608 |
| Sep 22, 2026 | 3.51 | 3.90 | 3.43 | 3.73 | 3.73 | 9.71% | 23,624,381 |
| Sep 21, 2026 | 4.00 | 4.02 | 3.38 | 3.40 | 3.40 | -5.56% | 20,768,939 |
| Sep 18, 2026 | 3.04 | 3.71 | 3.01 | 3.60 | 3.60 | 17.26% | 29,589,008 |
| 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 |
| 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 |