Cypherpunk Technologies Inc. (CYPH) NASDAQ

2.75

+0.99(+56.25%)

Updated at November 14 04:00PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 14, 2025	2.06	2.75	2.75	3.55	1.89	262.38M
November 13, 2025	1.43	1.76	1.76	1.98	1.34	38.86M
November 12, 2025	0.61	2.05	2.05	2.54	0.59	786.04M
November 11, 2025	0.45	0.44	0.44	0.45	0.41	680,300
November 10, 2025	0.46	0.46	0.46	0.5	0.45	963,200
November 07, 2025	0.4	0.46	0.46	0.48	0.4	1.93M
November 06, 2025	0.41	0.41	0.41	0.42	0.39	624,426
November 05, 2025	0.41	0.41	0.41	0.41	0.4	261,632
November 04, 2025	0.41	0.42	0.42	0.43	0.4	806,229
November 03, 2025	0.44	0.42	0.42	0.46	0.41	955,342
October 31, 2025	0.45	0.45	0.45	0.48	0.43	917,000
October 30, 2025	0.48	0.46	0.46	0.5	0.45	1.54M
October 29, 2025	0.52	0.48	0.48	0.53	0.46	4.11M
October 28, 2025	0.48	0.53	0.53	0.57	0.47	7.33M
October 27, 2025	0.48	0.49	0.49	0.49	0.47	425,347
October 24, 2025	0.47	0.48	0.48	0.5	0.46	476,500
October 23, 2025	0.45	0.47	0.47	0.48	0.45	416,014
October 22, 2025	0.49	0.46	0.46	0.5	0.43	813,300
October 21, 2025	0.51	0.49	0.49	0.52	0.48	742,800
October 20, 2025	0.57	0.52	0.52	0.57	0.49	1.89M
October 17, 2025	0.61	0.55	0.55	0.62	0.55	1.01M
October 16, 2025	0.61	0.57	0.57	0.66	0.56	1.41M
October 15, 2025	0.63	0.62	0.62	0.67	0.61	802,348
October 14, 2025	0.6	0.62	0.62	0.63	0.57	895,727
October 13, 2025	0.66	0.6	0.6	0.67	0.6	1.1M
October 10, 2025	0.67	0.64	0.64	0.71	0.62	1.32M
October 09, 2025	0.77	0.69	0.69	0.78	0.68	2.69M
October 08, 2025	0.63	0.75	0.75	0.77	0.62	4.29M
October 07, 2025	0.69	0.63	0.63	0.74	0.61	6.26M
October 06, 2025	0.8	0.76	0.76	0.98	0.65	103.87M
October 03, 2025	0.72	0.53	0.53	0.8	0.46	7M
October 02, 2025	0.55	0.73	0.73	0.75	0.52	7.9M
October 01, 2025	0.46	0.53	0.53	0.59	0.46	5.39M
September 30, 2025	0.37	0.45	0.45	0.46	0.37	4.05M
September 29, 2025	0.35	0.36	0.36	0.36	0.33	853,041
September 26, 2025	0.34	0.35	0.35	0.36	0.34	998,616
September 25, 2025	0.32	0.35	0.35	0.4	0.31	5.78M
September 24, 2025	0.29	0.31	0.31	0.31	0.29	248,000
September 23, 2025	0.3	0.3	0.3	0.32	0.29	433,627
September 22, 2025	0.3	0.31	0.31	0.33	0.3	871,813
September 19, 2025	0.32	0.29	0.29	0.32	0.28	975,500
September 18, 2025	0.31	0.32	0.32	0.33	0.3	725,600
September 17, 2025	0.32	0.31	0.31	0.32	0.3	230,500
September 16, 2025	0.31	0.32	0.32	0.32	0.3	471,428
September 15, 2025	0.29	0.31	0.31	0.31	0.28	647,063
September 12, 2025	0.28	0.3	0.3	0.31	0.28	606,500
September 11, 2025	0.29	0.29	0.29	0.29	0.28	435,200
September 10, 2025	0.28	0.28	0.28	0.29	0.28	279,419
September 09, 2025	0.29	0.28	0.28	0.29	0.27	1.96M
September 08, 2025	0.28	0.29	0.29	0.29	0.28	274,765
September 05, 2025	0.28	0.28	0.28	0.29	0.28	280,503
September 04, 2025	0.28	0.28	0.28	0.3	0.27	340,639
September 03, 2025	0.29	0.29	0.29	0.31	0.28	524,300
September 02, 2025	0.29	0.29	0.29	0.3	0.28	475,333
August 29, 2025	0.3	0.29	0.29	0.3	0.29	301,100
August 28, 2025	0.3	0.3	0.3	0.31	0.29	445,044
August 27, 2025	0.29	0.29	0.29	0.3	0.29	341,713
August 26, 2025	0.29	0.3	0.3	0.31	0.28	3.31M
August 25, 2025	0.29	0.31	0.31	0.32	0.29	1.05M
August 22, 2025	0.27	0.3	0.3	0.3	0.27	1.03M