5 DAY PERFORMANCE
-8.57%
1 MONTH PERFORMANCE
-20.00%
3 MONTH PERFORMANCE
-52.21%
6 MONTH PERFORMANCE
-22.19%
YEAR-TO-DATE PERFORMANCE
-53.45%
1 YEAR PERFORMANCE
+65.59%
Cypherpunk Technologies Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $0.70 | $0.67 (-3.36%) | $0.73 | $0.66 | 1.27 M | $113.27 M |
| 08/05/2026 | $0.71 | $0.73 (3.68%) | $0.74 | $0.69 | 1.13 M | $123.22 M |
| 08/04/2026 | $0.64 | $0.69 (7.81%) | $0.70 | $0.64 | 1.31 M | $115.99 M |
| 08/03/2026 | $0.61 | $0.64 (4.39%) | $0.66 | $0.61 | 1.12 M | $107.05 M |
| 07/31/2026 | $0.63 | $0.59 (-5.62%) | $0.65 | $0.58 | 1.06 M | $99.28 M |
| 07/30/2026 | $0.63 | $0.63 (-0.7%) | $0.65 | $0.61 | 724.75 K | $105.17 M |
| 07/29/2026 | $0.62 | $0.60 (-2.4%) | $0.64 | $0.58 | 914.95 K | $101.01 M |
| 07/28/2026 | $0.62 | $0.61 (-1.11%) | $0.63 | $0.59 | 2.00 M | $103.23 M |
| 07/27/2026 | $0.64 | $0.63 (-2.06%) | $0.66 | $0.62 | 766.15 K | $105.37 M |
| 07/24/2026 | $0.67 | $0.62 (-6.6%) | $0.67 | $0.62 | 807.11 K | $104.48 M |
| 07/23/2026 | $0.66 | $0.66 (0.15%) | $0.70 | $0.64 | 1.92 M | $111.12 M |
| 07/22/2026 | $0.69 | $0.67 (-3.1%) | $0.72 | $0.67 | 1.58 M | $113.00 M |
| 07/21/2026 | $0.73 | $0.74 (1.87%) | $0.78 | $0.72 | 1.43 M | $124.23 M |
| 07/20/2026 | $0.71 | $0.72 (1.3%) | $0.75 | $0.69 | 1.10 M | $120.51 M |
| 07/17/2026 | $0.67 | $0.71 (5.03%) | $0.75 | $0.67 | 968.51 K | $119.03 M |
| 07/16/2026 | $0.73 | $0.71 (-2.94%) | $0.74 | $0.69 | 1.15 M | $119.77 M |
| 07/15/2026 | $0.78 | $0.75 (-4.02%) | $0.79 | $0.75 | 1.33 M | $126.50 M |
| 07/14/2026 | $0.72 | $0.73 (1.64%) | $0.76 | $0.70 | 2.02 M | $123.02 M |
| 07/13/2026 | $0.71 | $0.70 (-1.59%) | $0.72 | $0.67 | 1.25 M | $117.45 M |
| 07/10/2026 | $0.70 | $0.70 (0.4%) | $0.74 | $0.68 | 2.41 M | $118.16 M |
| 07/09/2026 | $0.67 | $0.70 (5.01%) | $0.72 | $0.65 | 2.10 M | $117.67 M |
| 07/08/2026 | $0.69 | $0.65 (-5.41%) | $0.72 | $0.65 | 2.30 M | $109.44 M |
| 07/07/2026 | $0.67 | $0.70 (5.26%) | $0.78 | $0.63 | 4.67 M | $117.67 M |
| 07/06/2026 | $0.66 | $0.68 (1.58%) | $0.69 | $0.65 | 1.89 M | $113.47 M |
| 07/02/2026 | $0.72 | $0.67 (-7.37%) | $0.72 | $0.65 | 2.14 M | $111.96 M |
| 07/01/2026 | $0.66 | $0.64 (-2.89%) | $0.69 | $0.63 | 1.58 M | $108.28 M |
| 06/30/2026 | $0.62 | $0.61 (-0.92%) | $0.65 | $0.61 | 934.30 K | $102.93 M |
| 06/29/2026 | $0.60 | $0.64 (6.54%) | $0.64 | $0.57 | 1.18 M | $106.75 M |
| 06/26/2026 | $0.58 | $0.62 (6.64%) | $0.65 | $0.58 | 1.33 M | $103.97 M |
| 06/25/2026 | $0.64 | $0.60 (-6.04%) | $0.64 | $0.59 | 1.52 M | $100.61 M |
| 06/24/2026 | $0.67 | $0.61 (-8.94%) | $0.68 | $0.59 | 1.94 M | $102.56 M |
| 06/23/2026 | $0.68 | $0.65 (-3.94%) | $0.70 | $0.64 | 2.67 M | $109.72 M |
| 06/22/2026 | $0.75 | $0.74 (-1.77%) | $0.78 | $0.69 | 5.36 M | $123.81 M |
| 06/18/2026 | $0.75 | $0.74 (-1.6%) | $0.79 | $0.72 | 4.14 M | $124.26 M |
| 06/17/2026 | $0.76 | $0.76 (0.28%) | $0.82 | $0.76 | 2.90 M | $128.11 M |
| 06/16/2026 | $0.80 | $0.79 (-1.76%) | $0.84 | $0.74 | 2.94 M | $132.11 M |
| 06/15/2026 | $0.80 | $0.81 (1.6%) | $0.85 | $0.76 | 15.73 M | $136.63 M |
| 06/12/2026 | $0.68 | $0.65 (-4.06%) | $0.68 | $0.63 | 2.43 M | $109.30 M |
| 06/11/2026 | $0.66 | $0.68 (2%) | $0.70 | $0.64 | 1.48 M | $113.92 M |
| 06/10/2026 | $0.67 | $0.66 (-1.85%) | $0.74 | $0.64 | 3.47 M | $110.61 M |
| 06/09/2026 | $0.70 | $0.68 (-3.49%) | $0.76 | $0.64 | 5.52 M | $113.57 M |
| 06/08/2026 | $0.63 | $0.71 (11.77%) | $0.79 | $0.63 | 37.86 M | $119.05 M |
| 06/05/2026 | $0.54 | $0.52 (-3.93%) | $0.69 | $0.49 | 30.53 M | $87.21 M |
| 06/04/2026 | $1.10 | $0.98 (-10.78%) | $1.14 | $0.96 | 5.73 M | $164.98 M |
| 06/03/2026 | $1.20 | $1.18 (-1.67%) | $1.32 | $1.17 | 4.51 M | $198.36 M |
| 06/02/2026 | $1.08 | $1.19 (10.19%) | $1.25 | $1.06 | 6.70 M | $200.04 M |
| 06/01/2026 | $1.09 | $1.05 (-3.67%) | $1.11 | $1.03 | 4.82 M | $176.51 M |
| 05/29/2026 | $1.12 | $1.13 (0.89%) | $1.18 | $1.04 | 4.68 M | $189.96 M |
| 05/28/2026 | $1.05 | $1.12 (6.67%) | $1.15 | $1.03 | 3.07 M | $188.28 M |
| 05/27/2026 | $1.15 | $1.07 (-6.96%) | $1.16 | $1.04 | 4.17 M | $179.87 M |
| 05/26/2026 | $1.29 | $1.16 (-10.08%) | $1.40 | $1.11 | 8.80 M | $195.00 M |
| 05/22/2026 | $1.28 | $1.20 (-6.25%) | $1.31 | $1.18 | 2.77 M | $201.72 M |
| 05/21/2026 | $1.23 | $1.31 (6.5%) | $1.38 | $1.22 | 5.30 M | $220.22 M |
| 05/20/2026 | $1.09 | $1.27 (16.51%) | $1.31 | $1.07 | 6.26 M | $213.49 M |
| 05/19/2026 | $1.05 | $1.09 (3.81%) | $1.15 | $0.99 | 4.38 M | $183.23 M |
| 05/18/2026 | $1.07 | $1.04 (-2.8%) | $1.07 | $0.95 | 4.47 M | $174.83 M |
| 05/15/2026 | $1.17 | $1.09 (-6.84%) | $1.17 | $1.07 | 2.47 M | $183.23 M |
| 05/14/2026 | $1.03 | $1.20 (16.5%) | $1.27 | $1.03 | 5.85 M | $201.72 M |
| 05/13/2026 | $1.05 | $1.04 (-0.95%) | $1.09 | $1.02 | 3.98 M | $174.83 M |
| 05/12/2026 | $1.11 | $1.07 (-3.6%) | $1.12 | $1.03 | 2.33 M | $179.87 M |
| 05/11/2026 | $1.16 | $1.10 (-5.17%) | $1.18 | $1.08 | 3.32 M | $184.91 M |
| 05/08/2026 | $1.06 | $1.19 (12.26%) | $1.21 | $1.05 | 4.99 M | $200.04 M |
| 05/07/2026 | $1.14 | $1.06 (-7.02%) | $1.15 | $1.01 | 4.12 M | $178.19 M |
| 05/06/2026 | $1.25 | $1.13 (-9.6%) | $1.28 | $1.08 | 18.45 M | $189.96 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
