Cypherpunk Technologies Inc. - Common Stock (CYPH)

0.5135
-0.1024 (-16.63%)
NASDAQ · Last Trade: Mar 6th, 10:55 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Cypherpunk Technologies Inc. - Common Stock (CYPH)

DateOpenHighLowCloseVolumeAdjusted Close
3/06/20260.590.590.500.513,427,6310.51
3/05/20260.670.680.600.622,529,3950.62
3/04/20260.650.740.620.724,145,3370.72
3/03/20260.610.650.600.621,651,3920.62
3/02/20260.600.680.600.651,688,6490.65
2/27/20260.660.660.610.62923,4370.62
2/26/20260.660.700.620.701,579,4240.70
2/25/20260.640.730.640.691,707,0870.69
2/24/20260.600.660.600.631,264,6750.63
2/23/20260.640.660.620.65895,7780.65
2/20/20260.650.680.620.67679,9580.67
2/19/20260.630.690.600.671,264,5870.67
2/18/20260.700.730.600.643,203,3530.64
2/17/20260.720.740.650.732,658,0340.73
2/13/20260.600.800.600.713,656,0810.71
2/12/20260.590.630.570.601,156,1780.60
2/11/20260.620.660.580.622,147,1290.62
2/10/20260.660.680.610.631,861,3180.63
2/09/20260.690.710.630.683,155,1320.68
2/06/20260.640.770.640.693,198,1210.69
2/05/20260.690.720.610.614,842,3180.61
2/04/20260.710.740.690.713,640,5770.71
2/03/20260.740.760.690.702,074,2980.70
2/02/20260.730.810.730.761,818,1410.76
1/30/20260.690.770.690.751,429,1240.75
1/29/20260.800.800.680.702,856,5920.70
1/28/20260.860.870.780.801,844,8840.80
1/27/20260.840.890.750.874,567,0900.87
1/26/20260.800.840.780.822,599,5030.82
1/23/20260.940.940.820.833,364,6860.83
1/22/20260.930.950.860.911,648,5690.91
1/21/20260.941.020.900.922,879,5600.92
1/20/20261.011.010.860.925,821,2760.92
1/16/20261.071.091.021.062,359,6181.06
1/15/20261.171.221.081.103,137,0811.10
1/14/20261.051.271.011.147,947,5151.14
1/13/20261.121.131.001.043,407,6081.04
1/12/20261.071.151.031.114,854,5691.11
1/09/20261.141.201.071.082,598,8361.08
1/08/20260.961.180.941.166,519,0431.16
1/07/20261.141.181.081.103,170,2031.10
1/06/20261.201.241.101.192,931,1491.19
1/05/20261.131.171.061.142,702,6101.14
1/02/20261.131.171.031.133,141,5031.13
12/31/20251.301.301.121.164,291,5861.16
12/30/20251.201.341.161.315,512,9511.31
12/29/20251.281.311.161.188,346,7611.18
12/26/20251.191.221.111.202,016,9051.20
12/24/20251.171.231.101.172,805,2251.17
12/23/20251.111.181.041.183,720,4561.18
12/22/20251.291.321.071.105,947,9621.10
12/19/20251.031.311.001.3015,205,0621.30
12/18/20251.011.070.880.943,489,7910.94
12/17/20251.221.260.930.985,007,1010.98
12/16/20251.161.291.161.222,858,6571.22
12/15/20251.411.431.171.203,886,1561.20
12/12/20251.641.651.411.444,707,3881.44
12/11/20251.541.611.401.586,539,1351.58
12/10/20251.581.621.431.446,525,5091.44
12/09/20251.241.671.181.6223,612,9991.62
12/08/20251.201.381.161.168,056,8421.16