NASDAQ : CYPH
Cypherpunk Technologies Inc. — Price history
Financials · Asset Management · United States
Last price 2.83 USD (Nov 2, 2026, 10:45 AM EST) · Market cap 304.97M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Cypherpunk Technologies Inc. (CYPH) closed at 2.36 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 3.01 | 3.03 | 2.32 | 2.36 | 18,796,166 | -20.81% |
| 2026-10-30 | 2.96 | 3.03 | 2.75 | 2.98 | 14,409,365 | -9.97% |
| 2026-10-29 | 3.17 | 3.56 | 3.07 | 3.31 | 18,780,478 | +2.16% |
| 2026-10-28 | 3.08 | 3.26 | 2.965 | 3.24 | 10,054,967 | +3.35% |
| 2026-10-27 | 2.84 | 3.2 | 2.84 | 3.135 | 10,350,104 | +10.78% |
| 2026-10-26 | 2.77 | 2.9 | 2.66 | 2.83 | 9,016,189 | +0.35% |
| 2026-10-23 | 2.97 | 3.11 | 2.74 | 2.82 | 10,291,457 | -5.37% |
| 2026-10-22 | 2.94 | 3.28 | 2.845 | 2.98 | 13,883,222 | -10.51% |
| 2026-10-21 | 2.98 | 3.47 | 2.94 | 3.33 | 24,630,158 | +18.51% |
| 2026-10-20 | 2.48 | 2.89 | 2.42 | 2.81 | 12,712,508 | +11.07% |
| 2026-10-19 | 2.72 | 2.737 | 2.47 | 2.53 | 6,955,146 | -1.56% |
| 2026-10-16 | 2.9 | 3 | 2.5 | 2.57 | 11,524,150 | -14.90% |
| 2026-10-15 | 2.42 | 3.09 | 2.379 | 3.02 | 15,898,464 | +15.27% |
| 2026-10-14 | 2.71 | 2.82 | 2.565 | 2.62 | 7,963,528 | -7.75% |
| 2026-10-13 | 2.79 | 2.842 | 2.7 | 2.84 | 7,337,413 | -2.07% |
| 2026-10-12 | 3.01 | 3.23 | 2.86 | 2.9 | 8,905,587 | -1.36% |
| 2026-10-09 | 2.97 | 3.17 | 2.875 | 2.94 | 10,145,649 | +4.63% |
| 2026-10-08 | 2.8 | 2.84 | 2.55 | 2.81 | 14,506,538 | -7.87% |
| 2026-10-07 | 2.97 | 3.09 | 2.93 | 3.05 | 7,972,747 | -6.44% |
| 2026-10-06 | 3.17 | 3.405 | 3.09 | 3.26 | 12,931,587 | +2.84% |
| 2026-10-05 | 3.01 | 3.19 | 2.88 | 3.17 | 14,195,901 | +4.62% |
| 2026-10-02 | 3.21 | 3.421 | 3.005 | 3.03 | 15,381,329 | +3.77% |
| 2026-10-01 | 3.13 | 3.27 | 2.915 | 2.92 | 15,690,259 | -12.31% |
| 2026-09-30 | 3.5 | 3.69 | 3.31 | 3.33 | 16,176,057 | +3.10% |
| 2026-09-29 | 3.34 | 3.51 | 3.14 | 3.23 | 13,567,016 | -2.42% |
| 2026-09-28 | 4.03 | 4.14 | 3.18 | 3.31 | 26,754,914 | -19.66% |
| 2026-09-25 | 3.96 | 4.19 | 3.82 | 4.12 | 19,967,392 | +0.98% |
| 2026-09-24 | 3.4 | 4.14 | 3.39 | 4.08 | 25,159,693 | +13.02% |
| 2026-09-23 | 3.82 | 3.98 | 3.49 | 3.61 | 19,769,905 | -3.22% |
| 2026-09-22 | 3.51 | 3.898 | 3.425 | 3.73 | 25,145,884 | +9.71% |
| 2026-09-21 | 4 | 4.02 | 3.375 | 3.4 | 21,463,675 | -5.56% |
| 2026-09-18 | 3.035 | 3.71 | 3.01 | 3.6 | 30,644,738 | +17.26% |
| 2026-09-17 | 2.675 | 3.25 | 2.6 | 3.07 | 26,627,765 | +25.82% |
| 2026-09-16 | 2.49 | 2.72 | 2.3 | 2.44 | 22,317,652 | +9.91% |
| 2026-09-15 | 2.41 | 2.41 | 2.055 | 2.22 | 11,412,504 | -13.95% |
| 2026-09-14 | 2.26 | 2.61 | 2.23 | 2.58 | 10,705,913 | +13.91% |
| 2026-09-11 | 2.39 | 2.52 | 2.23 | 2.265 | 11,503,651 | +2.95% |
| 2026-09-10 | 2.29 | 2.525 | 2.175 | 2.2 | 16,576,733 | -10.20% |
| 2026-09-09 | 2.695 | 3.225 | 2.42 | 2.45 | 34,088,125 | -6.84% |
| 2026-09-08 | 2.43 | 2.825 | 2.3 | 2.63 | 18,152,799 | +8.68% |
| 2026-09-04 | 2.22 | 2.49 | 2.13 | 2.42 | 17,100,984 | +6.61% |
| 2026-09-03 | 1.775 | 2.3 | 1.71 | 2.27 | 18,422,323 | +35.12% |
| 2026-09-02 | 1.7 | 1.78 | 1.6 | 1.68 | 4,624,765 | -1.75% |
| 2026-09-01 | 1.74 | 1.81 | 1.64 | 1.71 | 5,676,686 | -6.30% |
| 2026-08-31 | 1.735 | 1.86 | 1.61 | 1.825 | 7,437,012 | +6.73% |
| 2026-08-28 | 1.82 | 1.84 | 1.62 | 1.71 | 8,094,935 | -9.52% |
| 2026-08-27 | 1.75 | 2.05 | 1.73 | 1.89 | 14,594,161 | +15.95% |
| 2026-08-26 | 1.6 | 1.81 | 1.54 | 1.63 | 7,704,078 | -0.61% |
| 2026-08-25 | 1.56 | 1.82 | 1.53 | 1.64 | 11,199,067 | -2.38% |
| 2026-08-24 | 1.83 | 2.02 | 1.53 | 1.68 | 38,564,249 | +18.31% |
| 2026-08-21 | 1.32 | 1.45 | 1.185 | 1.42 | 18,977,184 | +19.33% |
| 2026-08-20 | 1.15 | 1.25 | 1.05 | 1.19 | 10,054,684 | +11.21% |
| 2026-08-19 | 0.81 | 1.16 | 0.81 | 1.07 | 10,521,478 | +32.85% |
| 2026-08-18 | 0.71 | 0.84 | 0.7055 | 0.8054 | 4,030,893 | +14.19% |
| 2026-08-17 | 0.676 | 0.73 | 0.6701 | 0.7053 | 1,872,578 | +9.52% |
| 2026-08-14 | 0.6492 | 0.6572 | 0.6231 | 0.644 | 562,315 | -0.62% |
| 2026-08-13 | 0.641 | 0.6825 | 0.6265 | 0.648 | 1,507,173 | -1.50% |
| 2026-08-12 | 0.6922 | 0.72 | 0.622 | 0.6579 | 1,839,186 | -3.25% |
| 2026-08-11 | 0.674 | 0.699 | 0.6635 | 0.68 | 803,557 | +0.04% |
| 2026-08-10 | 0.703 | 0.72 | 0.6675 | 0.6797 | 1,488,802 | -1.29% |
| 2026-08-07 | 0.6711 | 0.73 | 0.6711 | 0.6886 | 1,970,487 | +2.20% |
| 2026-08-06 | 0.6972 | 0.73 | 0.6584 | 0.6738 | 1,282,694 | -8.08% |
| 2026-08-05 | 0.707 | 0.7385 | 0.6905 | 0.733 | 1,128,449 | +6.23% |
| 2026-08-04 | 0.64 | 0.7042 | 0.64 | 0.69 | 1,306,600 | +8.35% |
| 2026-08-03 | 0.61 | 0.66 | 0.6074 | 0.6368 | 1,118,238 | +7.82% |
| 2026-07-31 | 0.6258 | 0.6498 | 0.5829 | 0.5906 | 1,062,096 | -5.59% |
| 2026-07-30 | 0.63 | 0.65 | 0.6148 | 0.6256 | 724,747 | +4.11% |
| 2026-07-29 | 0.6157 | 0.637 | 0.584 | 0.6009 | 914,948 | -2.15% |
| 2026-07-28 | 0.621 | 0.6349 | 0.5868 | 0.6141 | 2,004,848 | -2.03% |
| 2026-07-27 | 0.64 | 0.655 | 0.621 | 0.6268 | 766,153 | +0.85% |
| 2026-07-24 | 0.6654 | 0.6713 | 0.6151 | 0.6215 | 807,106 | -5.98% |
| 2026-07-23 | 0.66 | 0.6974 | 0.6401 | 0.661 | 1,920,850 | -1.67% |
| 2026-07-22 | 0.6937 | 0.7198 | 0.6701 | 0.6722 | 1,582,736 | -9.04% |
| 2026-07-21 | 0.7254 | 0.7786 | 0.7191 | 0.739 | 1,434,049 | +3.08% |
| 2026-07-20 | 0.7077 | 0.7548 | 0.6928 | 0.7169 | 1,096,824 | +1.24% |
| 2026-07-17 | 0.6742 | 0.745 | 0.669 | 0.7081 | 968,509 | -0.62% |
| 2026-07-16 | 0.7341 | 0.74 | 0.689 | 0.7125 | 1,148,422 | -5.32% |
| 2026-07-15 | 0.784 | 0.785 | 0.75 | 0.7525 | 1,328,010 | +2.83% |
| 2026-07-14 | 0.72 | 0.761 | 0.7029 | 0.7318 | 2,022,489 | +4.74% |
| 2026-07-13 | 0.71 | 0.72 | 0.6715 | 0.6987 | 1,245,455 | -0.60% |
| 2026-07-10 | 0.7001 | 0.736 | 0.6841 | 0.7029 | 2,408,778 | +0.41% |
| 2026-07-09 | 0.6666 | 0.72 | 0.65 | 0.7 | 2,097,052 | +7.53% |
| 2026-07-08 | 0.6882 | 0.7162 | 0.65 | 0.651 | 2,300,728 | -7.00% |
| 2026-07-07 | 0.665 | 0.7828 | 0.6325 | 0.7 | 4,673,361 | +3.70% |
| 2026-07-06 | 0.6645 | 0.692 | 0.6495 | 0.675 | 1,890,597 | +1.35% |
| 2026-07-02 | 0.719 | 0.72 | 0.65 | 0.666 | 2,142,388 | +3.40% |
| 2026-07-01 | 0.6633 | 0.6888 | 0.63 | 0.6441 | 1,583,566 | +5.19% |
| 2026-06-30 | 0.618 | 0.652 | 0.6067 | 0.6123 | 934,280 | -3.57% |
| 2026-06-29 | 0.596 | 0.6449 | 0.5725 | 0.635 | 1,175,188 | +2.67% |
| 2026-06-26 | 0.58 | 0.6469 | 0.58 | 0.6185 | 1,326,563 | +3.34% |
| 2026-06-25 | 0.637 | 0.6404 | 0.5851 | 0.5985 | 1,524,179 | -1.90% |
| 2026-06-24 | 0.67 | 0.675 | 0.5901 | 0.6101 | 1,939,436 | -6.53% |
| 2026-06-23 | 0.6795 | 0.7046 | 0.64 | 0.6527 | 2,666,498 | -11.38% |
| 2026-06-22 | 0.7498 | 0.7783 | 0.685 | 0.7365 | 5,360,283 | -0.37% |
| 2026-06-18 | 0.7512 | 0.7899 | 0.72 | 0.7392 | 4,144,936 | -3.00% |
| 2026-06-17 | 0.76 | 0.818 | 0.7586 | 0.7621 | 2,898,209 | -3.03% |
| 2026-06-16 | 0.8 | 0.84 | 0.7377 | 0.7859 | 2,943,534 | -3.31% |
| 2026-06-15 | 0.8 | 0.85 | 0.7571 | 0.8128 | 15,727,867 | +25.01% |
| 2026-06-12 | 0.6777 | 0.6802 | 0.6314 | 0.6502 | 2,427,110 | -4.06% |
| 2026-06-11 | 0.6644 | 0.6968 | 0.6385 | 0.6777 | 1,479,032 | +2.99% |
| 2026-06-10 | 0.6704 | 0.7397 | 0.64 | 0.658 | 3,467,368 | -2.61% |
| 2026-06-09 | 0.7 | 0.7649 | 0.6367 | 0.6756 | 5,522,539 | -4.60% |
| 2026-06-08 | 0.6336 | 0.7949 | 0.628 | 0.7082 | 37,856,238 | +36.51% |
| 2026-06-05 | 0.54 | 0.6921 | 0.4913 | 0.5188 | 30,525,676 | -47.14% |
| 2026-06-04 | 1.1 | 1.14 | 0.9629 | 0.9814 | 5,730,520 | -16.83% |
| 2026-06-03 | 1.2 | 1.32 | 1.172 | 1.18 | 4,509,141 | -0.84% |
| 2026-06-02 | 1.08 | 1.255 | 1.06 | 1.19 | 6,696,544 | +13.33% |
| 2026-06-01 | 1.09 | 1.105 | 1.03 | 1.05 | 4,821,487 | -7.08% |
| 2026-05-29 | 1.12 | 1.18 | 1.04 | 1.13 | 4,679,869 | +0.89% |
| 2026-05-28 | 1.05 | 1.151 | 1.03 | 1.12 | 3,071,350 | +4.67% |
| 2026-05-27 | 1.15 | 1.158 | 1.04 | 1.07 | 4,165,611 | -7.76% |
| 2026-05-26 | 1.29 | 1.399 | 1.11 | 1.16 | 8,797,632 | -3.33% |
| 2026-05-22 | 1.28 | 1.31 | 1.18 | 1.2 | 2,768,134 | -8.40% |
| 2026-05-21 | 1.23 | 1.38 | 1.215 | 1.31 | 5,301,458 | +3.15% |
| 2026-05-20 | 1.09 | 1.31 | 1.07 | 1.27 | 6,263,996 | +16.51% |
| 2026-05-19 | 1.05 | 1.145 | 0.9901 | 1.09 | 4,378,324 | +4.81% |
| 2026-05-18 | 1.07 | 1.07 | 0.9529 | 1.04 | 4,471,354 | -4.15% |
| 2026-05-15 | 1.17 | 1.17 | 1.07 | 1.085 | 2,468,560 | -9.58% |
| 2026-05-14 | 1.03 | 1.27 | 1.03 | 1.2 | 5,847,671 | +15.38% |
| 2026-05-13 | 1.05 | 1.09 | 1.02 | 1.04 | 3,980,615 | -2.80% |