5 DAY PERFORMANCE
-26.95%
1 MONTH PERFORMANCE
-55.00%
3 MONTH PERFORMANCE
-24.27%
6 MONTH PERFORMANCE
-54.24%
YEAR-TO-DATE PERFORMANCE
-53.45%
1 YEAR PERFORMANCE
+74.76%
Cypherpunk Technologies Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $0.75 | $0.74 (-1.8%) | $0.78 | $0.69 | 5.32 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 |
| 05/05/2026 | $1.02 | $1.07 (4.9%) | $1.12 | $0.99 | 6.80 M | $179.87 M |
| 05/04/2026 | $1.00 | $0.98 (-1.62%) | $1.07 | $0.95 | 3.90 M | $165.38 M |
| 05/01/2026 | $0.90 | $0.97 (8.14%) | $0.99 | $0.84 | 3.01 M | $163.62 M |
| 04/30/2026 | $0.87 | $0.89 (2.79%) | $0.95 | $0.86 | 3.73 M | $149.46 M |
| 04/29/2026 | $0.90 | $0.85 (-5.44%) | $0.90 | $0.81 | 1.91 M | $142.90 M |
| 04/28/2026 | $0.88 | $0.91 (2.84%) | $0.93 | $0.84 | 1.49 M | $152.13 M |
| 04/27/2026 | $0.98 | $0.92 (-5.45%) | $1.00 | $0.91 | 1.71 M | $155.48 M |
| 04/24/2026 | $0.91 | $1.00 (9.77%) | $1.01 | $0.89 | 3.67 M | $168.10 M |
| 04/23/2026 | $0.89 | $0.88 (-1.06%) | $0.91 | $0.83 | 1.27 M | $147.86 M |
| 04/22/2026 | $0.85 | $0.86 (0.69%) | $0.90 | $0.84 | 1.39 M | $143.91 M |
| 04/21/2026 | $0.86 | $0.82 (-5.6%) | $0.89 | $0.81 | 1.79 M | $137.14 M |
| 04/20/2026 | $0.83 | $0.87 (4.6%) | $0.88 | $0.79 | 2.66 M | $146.03 M |
| 04/17/2026 | $0.89 | $0.87 (-1.81%) | $0.96 | $0.85 | 1.77 M | $146.89 M |
| 04/16/2026 | $0.87 | $0.90 (3.22%) | $0.91 | $0.82 | 2.61 M | $150.96 M |
| 04/15/2026 | $0.94 | $0.90 (-4.26%) | $0.97 | $0.87 | 2.41 M | $151.29 M |
| 04/14/2026 | $1.03 | $0.95 (-7.77%) | $1.07 | $0.94 | 2.61 M | $159.70 M |
| 04/13/2026 | $1.07 | $0.99 (-7.47%) | $1.07 | $0.95 | 2.48 M | $166.44 M |
| 04/10/2026 | $1.03 | $1.06 (2.91%) | $1.14 | $0.98 | 4.57 M | $178.19 M |
| 04/09/2026 | $0.81 | $1.00 (23.49%) | $1.01 | $0.75 | 4.53 M | $167.94 M |
| 04/08/2026 | $0.84 | $0.81 (-4.35%) | $0.90 | $0.78 | 3.12 M | $135.71 M |
| 04/07/2026 | $0.79 | $0.73 (-7.7%) | $0.79 | $0.69 | 3.10 M | $122.58 M |
| 04/06/2026 | $0.77 | $0.77 (0.04%) | $0.80 | $0.72 | 2.52 M | $129.49 M |
| 04/02/2026 | $0.74 | $0.76 (3.74%) | $0.79 | $0.72 | 981.34 K | $128.33 M |
| 04/01/2026 | $0.76 | $0.77 (0.67%) | $0.80 | $0.74 | 867.20 K | $129.37 M |
| 03/31/2026 | $0.69 | $0.79 (14.86%) | $0.80 | $0.69 | 2.20 M | $133.58 M |
| 03/30/2026 | $0.65 | $0.63 (-3.1%) | $0.66 | $0.61 | 780.03 K | $105.15 M |
| 03/27/2026 | $0.65 | $0.66 (1.02%) | $0.66 | $0.62 | 1.29 M | $110.38 M |
| 03/26/2026 | $0.74 | $0.68 (-8.05%) | $0.74 | $0.67 | 1.62 M | $114.87 M |
| 03/25/2026 | $0.76 | $0.74 (-1.58%) | $0.79 | $0.73 | 813.91 K | $124.92 M |
| 03/24/2026 | $0.73 | $0.74 (1.18%) | $0.75 | $0.69 | 1.92 M | $124.16 M |
| 03/23/2026 | $0.72 | $0.71 (-0.96%) | $0.76 | $0.70 | 1.20 M | $119.87 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.
