Cypherpunk Technologies Inc. CYPH
NASDAQ · United States · Health Technology
$3.03+0.11 (+3.77%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $3.03 | +3.77% | $3.21 | $3.42 | $3.01 | 15.25M |
| 2026-10-01 | $2.92 | -12.31% | $3.13 | $3.27 | $2.91 | 15.69M |
| 2026-09-30 | $3.33 | +3.10% | $3.50 | $3.69 | $3.31 | 16.18M |
| 2026-09-29 | $3.23 | -2.42% | $3.34 | $3.51 | $3.14 | 13.57M |
| 2026-09-28 | $3.31 | -19.66% | $4.03 | $4.14 | $3.18 | 26.75M |
| 2026-09-25 | $4.12 | +0.98% | $3.96 | $4.19 | $3.82 | 19.97M |
| 2026-09-24 | $4.08 | +13.02% | $3.40 | $4.14 | $3.39 | 25.16M |
| 2026-09-23 | $3.61 | -3.22% | $3.82 | $3.98 | $3.49 | 19.77M |
| 2026-09-22 | $3.73 | +9.71% | $3.51 | $3.90 | $3.42 | 25.15M |
| 2026-09-21 | $3.40 | -5.56% | $4.00 | $4.02 | $3.38 | 21.46M |
| 2026-09-18 | $3.60 | +17.26% | $3.04 | $3.71 | $3.01 | 30.64M |
| 2026-09-17 | $3.07 | +25.82% | $2.67 | $3.25 | $2.60 | 26.63M |
| 2026-09-16 | $2.44 | +9.91% | $2.49 | $2.72 | $2.30 | 22.32M |
| 2026-09-15 | $2.22 | -13.95% | $2.41 | $2.41 | $2.06 | 11.41M |
| 2026-09-14 | $2.58 | +13.91% | $2.26 | $2.61 | $2.23 | 10.71M |
| 2026-09-11 | $2.27 | +2.95% | $2.39 | $2.52 | $2.23 | 11.50M |
| 2026-09-10 | $2.20 | -10.20% | $2.29 | $2.53 | $2.17 | 16.58M |
| 2026-09-09 | $2.45 | -6.84% | $2.69 | $3.22 | $2.42 | 34.09M |
| 2026-09-08 | $2.63 | +8.68% | $2.43 | $2.83 | $2.30 | 18.15M |
| 2026-09-04 | $2.42 | +6.61% | $2.22 | $2.49 | $2.13 | 17.10M |
| 2026-09-03 | $2.27 | +35.12% | $1.77 | $2.30 | $1.71 | 18.42M |
| 2026-09-02 | $1.68 | -1.75% | $1.70 | $1.78 | $1.60 | 4.62M |
| 2026-09-01 | $1.71 | -6.30% | $1.74 | $1.81 | $1.64 | 5.68M |
| 2026-08-31 | $1.83 | +6.73% | $1.74 | $1.86 | $1.61 | 7.44M |
| 2026-08-28 | $1.71 | -9.52% | $1.82 | $1.84 | $1.62 | 8.09M |
| 2026-08-27 | $1.89 | +15.95% | $1.75 | $2.05 | $1.73 | 14.59M |
| 2026-08-26 | $1.63 | -0.61% | $1.60 | $1.81 | $1.54 | 7.70M |
| 2026-08-25 | $1.64 | -2.38% | $1.56 | $1.82 | $1.53 | 11.20M |
| 2026-08-24 | $1.68 | +18.31% | $1.83 | $2.02 | $1.53 | 38.56M |
| 2026-08-21 | $1.42 | +19.33% | $1.32 | $1.45 | $1.18 | 18.98M |
| 2026-08-20 | $1.19 | +11.21% | $1.15 | $1.25 | $1.05 | 10.05M |
| 2026-08-19 | $1.07 | +32.92% | $0.81 | $1.16 | $0.81 | 10.52M |
| 2026-08-18 | $0.81 | +14.18% | $0.71 | $0.84 | $0.71 | 4.03M |
| 2026-08-17 | $0.70 | +9.47% | $0.68 | $0.73 | $0.67 | 1.87M |
| 2026-08-14 | $0.64 | -0.62% | $0.65 | $0.66 | $0.62 | 562.00K |
| 2026-08-13 | $0.65 | -1.52% | $0.64 | $0.68 | $0.63 | 1.51M |
| 2026-08-12 | $0.66 | -3.24% | $0.69 | $0.72 | $0.62 | 1.84M |
| 2026-08-11 | $0.68 | 0.00% | $0.67 | $0.70 | $0.66 | 803.60K |
| 2026-08-10 | $0.68 | -1.31% | $0.70 | $0.72 | $0.67 | 1.49M |
| 2026-08-07 | $0.69 | +2.23% | $0.67 | $0.73 | $0.67 | 1.97M |
| 2026-08-06 | $0.67 | -8.05% | $0.70 | $0.73 | $0.66 | 1.28M |
| 2026-08-05 | $0.73 | +6.23% | $0.71 | $0.74 | $0.69 | 1.13M |
| 2026-08-04 | $0.69 | +8.32% | $0.64 | $0.70 | $0.64 | 1.31M |
| 2026-08-03 | $0.64 | +7.78% | $0.61 | $0.66 | $0.61 | 1.12M |
| 2026-07-31 | $0.59 | -5.59% | $0.63 | $0.65 | $0.58 | 1.06M |
| 2026-07-30 | $0.63 | +4.16% | $0.63 | $0.65 | $0.62 | 724.00K |
| 2026-07-29 | $0.60 | -2.12% | $0.62 | $0.64 | $0.58 | 911.80K |
| 2026-07-28 | $0.61 | -2.07% | $0.62 | $0.63 | $0.59 | 2.00M |
| 2026-07-27 | $0.63 | +0.80% | $0.64 | $0.65 | $0.62 | 763.20K |
| 2026-07-24 | $0.62 | -5.90% | $0.67 | $0.67 | $0.62 | 807.10K |
| 2026-07-23 | $0.66 | -1.64% | $0.66 | $0.70 | $0.64 | 1.92M |
| 2026-07-22 | $0.67 | -9.07% | $0.69 | $0.72 | $0.67 | 1.58M |
| 2026-07-21 | $0.74 | +3.07% | $0.73 | $0.78 | $0.72 | 1.43M |
| 2026-07-20 | $0.72 | +1.27% | $0.71 | $0.75 | $0.69 | 1.10M |
| 2026-07-17 | $0.71 | -0.70% | $0.67 | $0.75 | $0.67 | 968.50K |
| 2026-07-16 | $0.71 | -5.31% | $0.73 | $0.74 | $0.69 | 1.15M |
| 2026-07-15 | $0.75 | +2.87% | $0.78 | $0.79 | $0.75 | 1.33M |
| 2026-07-14 | $0.73 | +4.72% | $0.72 | $0.76 | $0.70 | 2.02M |
| 2026-07-13 | $0.70 | -0.57% | $0.71 | $0.72 | $0.67 | 1.25M |
| 2026-07-10 | $0.70 | +0.43% | $0.70 | $0.74 | $0.68 | 2.41M |
| 2026-07-09 | $0.70 | +7.53% | $0.67 | $0.72 | $0.65 | 2.10M |
| 2026-07-08 | $0.65 | -7.00% | $0.69 | $0.72 | $0.65 | 2.30M |
| 2026-07-07 | $0.70 | +3.70% | $0.67 | $0.78 | $0.63 | 4.67M |
| 2026-07-06 | $0.68 | +1.35% | $0.67 | $0.69 | $0.65 | 1.89M |
| 2026-07-02 | $0.67 | +3.42% | $0.72 | $0.72 | $0.65 | 2.14M |
| 2026-07-01 | $0.64 | +5.23% | $0.66 | $0.69 | $0.63 | 1.58M |
| 2026-06-30 | $0.61 | -3.62% | $0.62 | $0.65 | $0.61 | 934.30K |
| 2026-06-29 | $0.63 | +2.58% | $0.60 | $0.64 | $0.57 | 1.18M |
| 2026-06-26 | $0.62 | +3.34% | $0.58 | $0.65 | $0.58 | 1.33M |
| 2026-06-25 | $0.60 | -1.80% | $0.64 | $0.64 | $0.58 | 1.52M |
| 2026-06-24 | $0.61 | -6.58% | $0.67 | $0.68 | $0.59 | 1.94M |
| 2026-06-23 | $0.65 | -11.40% | $0.68 | $0.70 | $0.64 | 2.67M |
| 2026-06-22 | $0.74 | -0.27% | $0.75 | $0.78 | $0.69 | 5.36M |
| 2026-06-18 | $0.74 | -3.02% | $0.75 | $0.79 | $0.72 | 4.14M |
| 2026-06-17 | $0.76 | -3.05% | $0.76 | $0.82 | $0.76 | 2.90M |
| 2026-06-16 | $0.79 | -3.32% | $0.80 | $0.84 | $0.74 | 2.94M |
| 2026-06-15 | $0.81 | +25.08% | $0.80 | $0.85 | $0.76 | 15.73M |
| 2026-06-12 | $0.65 | -4.13% | $0.68 | $0.68 | $0.63 | 2.41M |
| 2026-06-11 | $0.68 | +3.04% | $0.66 | $0.70 | $0.64 | 1.48M |
| 2026-06-10 | $0.66 | -2.66% | $0.67 | $0.74 | $0.64 | 3.47M |
| 2026-06-09 | $0.68 | -4.52% | $0.70 | $0.76 | $0.64 | 5.52M |
| 2026-06-08 | $0.71 | +36.42% | $0.63 | $0.80 | $0.63 | 37.86M |
| 2026-06-05 | $0.52 | -47.09% | $0.54 | $0.69 | $0.49 | 30.53M |
| 2026-06-04 | $0.98 | -16.86% | $1.10 | $1.14 | $0.96 | 5.73M |
| 2026-06-03 | $1.18 | -0.84% | $1.20 | $1.32 | $1.17 | 4.51M |
| 2026-06-02 | $1.19 | +13.33% | $1.08 | $1.25 | $1.06 | 6.70M |
| 2026-06-01 | $1.05 | -7.08% | $1.09 | $1.11 | $1.03 | 4.82M |
| 2026-05-29 | $1.13 | +0.89% | $1.12 | $1.18 | $1.04 | 4.68M |
| 2026-05-28 | $1.12 | +4.67% | $1.05 | $1.15 | $1.03 | 3.07M |
| 2026-05-27 | $1.07 | -7.76% | $1.15 | $1.16 | $1.04 | 4.17M |