Cypherpunk Technologies Inc. - Common Stock (CYPH)

2.4200
+0.1500 (6.61%)
NASDAQ· Last Trade: Sep 4th, 5:04 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
9/03/20261.772.301.712.2718,322,0012.27
9/02/20261.701.781.601.684,619,9611.68
9/01/20261.741.811.641.715,653,2501.71
8/31/20261.741.861.611.827,429,6061.82
8/28/20261.821.841.621.718,094,9401.71
8/27/20261.752.051.731.8914,542,2031.89
8/26/20261.601.811.541.637,616,7751.63
8/25/20261.561.821.531.6411,187,3631.64
8/24/20261.832.021.531.6838,323,8491.68
8/21/20261.321.451.191.4218,977,2371.42
8/20/20261.151.251.051.1910,027,6551.19
8/19/20260.811.160.811.0710,495,1711.07
8/18/20260.710.840.710.814,003,6930.81
8/17/20260.680.730.670.711,871,9710.71
8/14/20260.650.660.620.64562,3160.64
8/13/20260.640.680.630.651,506,9660.65
8/12/20260.690.720.620.661,839,1350.66
8/11/20260.670.700.660.68801,6970.68
8/10/20260.700.720.670.681,437,5060.68
8/07/20260.670.730.670.691,970,4890.69
8/06/20260.700.730.660.671,271,5960.67
8/05/20260.710.740.690.731,128,3270.73
8/04/20260.640.700.640.691,296,5890.69
8/03/20260.610.660.610.641,109,1780.64
7/31/20260.630.650.580.591,062,0970.59
7/30/20260.630.650.610.63724,6910.63
7/29/20260.620.640.580.60913,8950.60
7/28/20260.620.630.590.612,004,2690.61
7/27/20260.640.660.620.63765,5390.63
7/24/20260.670.670.620.62807,1070.62
7/23/20260.660.700.640.661,920,8320.66
7/22/20260.690.720.670.671,570,8470.67
7/21/20260.730.780.720.741,429,0800.74
7/20/20260.710.750.690.721,096,8240.72
7/17/20260.670.740.670.71968,5090.71
7/16/20260.730.740.690.711,138,2770.71
7/15/20260.780.790.750.751,326,7310.75
7/14/20260.720.760.700.731,998,5000.73
7/13/20260.710.720.670.701,245,4530.70
7/10/20260.700.740.680.702,408,7780.70
7/09/20260.670.720.650.702,095,2270.70
7/08/20260.690.720.650.652,300,5790.65
7/07/20260.670.780.630.704,661,8990.70
7/06/20260.660.690.650.681,888,8560.68
7/02/20260.720.720.650.672,142,3890.67
7/01/20260.650.690.630.641,543,1290.64
6/30/20260.620.650.610.61933,9310.61
6/29/20260.600.640.570.641,175,1900.64
6/26/20260.580.650.580.621,326,5640.62
6/25/20260.640.640.590.601,523,9660.60
6/24/20260.670.680.590.611,939,4370.61
6/23/20260.680.700.640.652,665,7990.65
6/22/20260.750.780.690.745,360,2850.74
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