Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Cypherpunk Technologies Inc. - Common Stock (CYPH)

1.1300
+0.00 (0.00%)
NASDAQ · Last Trade: May 7th, 8:24 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
5/06/20261.251.281.071.1318,345,9201.13
5/05/20261.021.120.991.076,691,7071.07
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
3/20/20260.730.770.670.702,465,9760.70
3/19/20260.700.740.670.711,270,7390.71
3/18/20260.740.750.690.721,420,1530.72
3/17/20260.710.830.670.795,345,1690.79
3/16/20260.640.730.610.703,633,3910.70
3/13/20260.620.660.570.581,777,5970.58
3/12/20260.570.640.550.601,689,4560.60
3/11/20260.570.620.550.581,402,3070.58
3/10/20260.560.590.520.572,040,0490.57
3/09/20260.520.570.520.542,311,9280.54
3/06/20260.590.590.500.513,435,7380.51
3/05/20260.670.680.600.622,529,3950.62
3/04/20260.650.740.620.724,145,3370.72
3/03/20260.610.650.600.621,651,3920.62
3/02/20260.600.680.600.651,688,6490.65
2/27/20260.660.660.610.62923,4370.62
2/26/20260.660.700.620.701,579,4240.70
2/25/20260.640.730.640.691,707,0870.69
2/24/20260.600.660.600.631,264,6750.63
2/23/20260.640.660.620.65895,7780.65
2/20/20260.650.680.620.67679,9580.67
2/19/20260.630.690.600.671,264,5870.67
2/18/20260.700.730.600.643,203,3530.64
2/17/20260.720.740.650.732,658,0340.73
2/13/20260.600.800.600.713,656,0810.71
2/12/20260.590.630.570.601,156,1780.60
2/11/20260.620.660.580.622,147,1290.62
2/10/20260.660.680.610.631,861,3180.63
2/09/20260.690.710.630.683,155,1320.68