Cypherpunk Technologies Inc. - Common Stock (CYPH)

0.7392
-0.0229 (-3.00%)
NASDAQ· Last Trade: Jun 21st, 10:17 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
6/18/20260.750.790.720.744,144,9400.74
6/17/20260.760.820.760.762,897,1940.76
6/16/20260.800.840.740.792,922,5110.79
6/15/20260.800.850.760.8115,717,9130.81
6/12/20260.680.680.630.652,427,1130.65
6/11/20260.660.700.640.681,469,7290.68
6/10/20260.670.740.640.663,465,5140.66
6/09/20260.700.760.670.685,509,0630.68
6/08/20260.630.790.630.7137,805,3650.71
6/05/20260.540.690.490.5230,525,6820.52
6/04/20261.101.140.960.985,575,0200.98
6/03/20261.201.321.171.184,474,9431.18
6/02/20261.081.251.061.196,689,8721.19
6/01/20261.091.101.031.054,801,3051.05
5/29/20261.121.181.041.134,679,8731.13
5/28/20261.051.151.031.122,950,3931.12
5/27/20261.151.161.041.074,148,0581.07
5/26/20261.291.401.111.168,790,1091.16
5/22/20261.281.311.181.202,768,1341.20
5/21/20261.231.381.221.315,299,9601.31
5/20/20261.091.311.071.276,210,5981.27
5/19/20261.051.150.991.094,367,7771.09
5/18/20261.071.070.951.044,441,2981.04
5/15/20261.171.171.081.082,468,5601.08
5/14/20261.031.271.031.205,814,4681.20
5/13/20261.051.091.021.043,979,8801.04
5/12/20261.111.121.031.072,304,5131.07
5/11/20261.161.181.081.103,314,9371.10
5/08/20261.061.211.051.194,991,8931.19
5/07/20261.141.151.011.064,101,5371.06
5/06/20261.251.281.071.1318,345,9301.13
5/05/20261.021.120.991.076,641,5761.07
5/04/20261.001.070.950.983,895,3630.98
5/01/20260.900.990.840.973,008,0390.97
4/30/20260.870.950.860.893,732,1540.89
4/29/20260.900.900.810.851,904,8490.85
4/28/20260.880.930.840.911,486,8090.91
4/27/20260.981.000.910.921,702,6070.92
4/24/20260.911.010.891.003,667,6461.00
4/23/20260.890.910.830.881,263,7220.88
4/22/20260.850.900.840.861,378,1210.86
4/21/20260.860.890.810.821,787,4440.82
4/20/20260.830.880.790.872,651,9870.87
4/17/20260.890.960.850.871,765,9300.87
4/16/20260.870.910.820.902,585,3280.90
4/15/20260.940.970.870.902,408,6310.90
4/14/20261.031.070.940.952,614,4300.95
4/13/20261.071.070.950.992,436,9230.99
4/10/20261.031.140.981.064,570,1951.06
4/09/20260.811.010.751.004,506,8831.00
4/08/20260.840.900.780.813,122,3700.81
4/07/20260.790.790.690.732,995,5310.73
4/06/20260.770.800.720.772,521,2560.77
4/02/20260.740.790.720.76981,3350.76
4/01/20260.760.800.730.77867,1810.77
3/31/20260.690.800.690.792,198,1020.79
3/30/20260.650.660.600.63779,1570.63
3/27/20260.650.660.620.661,285,9780.66
3/26/20260.740.740.670.681,613,9460.68
3/25/20260.750.790.730.74812,0150.74
3/24/20260.730.750.690.741,918,0320.74
3/23/20260.720.760.700.711,201,0360.71