Cypherpunk Technologies Inc. (CYPH)
NASDAQ: CYPH · Real-Time Price · USD
0.6101
-0.0426 (-6.53%)
At close: Jun 24, 2026, 4:00 PM EDT
0.6210
+0.0109 (1.79%)
After-hours: Jun 24, 2026, 7:42 PM EDT
Cypherpunk Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2026 | 0.67 | 0.68 | 0.59 | 0.61 | 0.61 | -6.53% | 1,885,571 |
| Jun 23, 2026 | 0.68 | 0.70 | 0.64 | 0.65 | 0.65 | -11.38% | 2,622,511 |
| Jun 22, 2026 | 0.75 | 0.78 | 0.69 | 0.74 | 0.74 | -0.37% | 5,328,239 |
| Jun 18, 2026 | 0.75 | 0.79 | 0.72 | 0.74 | 0.74 | -3.00% | 4,094,771 |
| Jun 17, 2026 | 0.76 | 0.82 | 0.76 | 0.76 | 0.76 | -3.03% | 2,693,700 |
| Jun 16, 2026 | 0.80 | 0.84 | 0.74 | 0.79 | 0.79 | -3.31% | 2,921,988 |
| 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 |
| May 20, 2026 | 1.09 | 1.31 | 1.07 | 1.27 | 1.27 | 16.51% | 6,263,996 |
| May 19, 2026 | 1.05 | 1.15 | 0.99 | 1.09 | 1.09 | 4.81% | 4,378,324 |
| May 18, 2026 | 1.07 | 1.07 | 0.95 | 1.04 | 1.04 | -4.15% | 4,471,354 |
| May 15, 2026 | 1.17 | 1.17 | 1.07 | 1.09 | 1.09 | -9.58% | 2,468,560 |
| May 14, 2026 | 1.03 | 1.27 | 1.03 | 1.20 | 1.20 | 15.38% | 5,847,671 |
| May 13, 2026 | 1.05 | 1.09 | 1.02 | 1.04 | 1.04 | -2.80% | 3,980,615 |
| May 12, 2026 | 1.11 | 1.12 | 1.03 | 1.07 | 1.07 | -2.73% | 2,332,195 |
| May 11, 2026 | 1.16 | 1.18 | 1.08 | 1.10 | 1.10 | -7.56% | 3,316,719 |
| May 8, 2026 | 1.06 | 1.21 | 1.05 | 1.19 | 1.19 | 12.26% | 4,991,887 |
| May 7, 2026 | 1.14 | 1.15 | 1.01 | 1.06 | 1.06 | -6.19% | 4,119,110 |
| May 6, 2026 | 1.25 | 1.28 | 1.08 | 1.13 | 1.13 | 5.61% | 18,452,713 |
| May 5, 2026 | 1.02 | 1.12 | 0.99 | 1.07 | 1.07 | 8.76% | 6,796,171 |
| May 4, 2026 | 1.00 | 1.07 | 0.95 | 0.98 | 0.98 | 1.08% | 3,898,058 |
| May 1, 2026 | 0.90 | 0.99 | 0.84 | 0.97 | 0.97 | 9.47% | 3,008,039 |
| Apr 30, 2026 | 0.87 | 0.95 | 0.86 | 0.89 | 0.89 | 4.59% | 3,733,778 |
| Apr 29, 2026 | 0.90 | 0.90 | 0.81 | 0.85 | 0.85 | -6.07% | 1,905,900 |
| Apr 28, 2026 | 0.88 | 0.93 | 0.84 | 0.91 | 0.91 | -2.15% | 1,487,405 |
| Apr 27, 2026 | 0.98 | 1.00 | 0.91 | 0.92 | 0.92 | -7.51% | 1,713,964 |
| Apr 24, 2026 | 0.91 | 1.01 | 0.89 | 1.00 | 1.00 | 13.69% | 3,667,646 |
| Apr 23, 2026 | 0.89 | 0.91 | 0.83 | 0.88 | 0.88 | 2.75% | 1,268,377 |
| Apr 22, 2026 | 0.85 | 0.90 | 0.84 | 0.86 | 0.86 | 4.94% | 1,386,547 |
| Apr 21, 2026 | 0.86 | 0.89 | 0.81 | 0.82 | 0.82 | -6.09% | 1,790,929 |
| Apr 20, 2026 | 0.83 | 0.88 | 0.79 | 0.87 | 0.87 | -0.58% | 2,656,687 |
| Apr 17, 2026 | 0.89 | 0.96 | 0.85 | 0.87 | 0.87 | -2.69% | 1,765,930 |
| Apr 16, 2026 | 0.87 | 0.91 | 0.82 | 0.90 | 0.90 | -0.22% | 2,607,092 |
| Apr 15, 2026 | 0.94 | 0.97 | 0.87 | 0.90 | 0.90 | -5.26% | 2,414,052 |
| Apr 14, 2026 | 1.03 | 1.07 | 0.94 | 0.95 | 0.95 | -4.05% | 2,614,542 |