5 DAY PERFORMANCE
-81.88%
1 MONTH PERFORMANCE
-82.97%
3 MONTH PERFORMANCE
-26.33%
6 MONTH PERFORMANCE
-49.53%
YEAR-TO-DATE PERFORMANCE
-53.45%
1 YEAR PERFORMANCE
+31.61%
Cypherpunk Technologies Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $2.72 | $2.47 (-9.19%) | $2.74 | $2.29 | 15.32 M | $435.36 M |
| 11/04/2026 | $2.67 | $2.87 (7.49%) | $3.06 | $2.67 | 18.45 M | $505.87 M |
| 11/03/2026 | $2.50 | $2.60 (4%) | $2.69 | $2.47 | 11.93 M | $458.28 M |
| 11/02/2026 | $3.01 | $2.36 (-21.59%) | $3.03 | $2.32 | 19.15 M | $415.98 M |
| 10/30/2026 | $2.96 | $2.98 (0.68%) | $3.03 | $2.75 | 14.41 M | $525.26 M |
| 10/29/2026 | $3.17 | $3.31 (4.42%) | $3.56 | $3.07 | 18.78 M | $583.42 M |
| 10/28/2026 | $3.08 | $3.24 (5.19%) | $3.26 | $2.97 | 10.06 M | $571.09 M |
| 10/27/2026 | $2.84 | $3.14 (10.56%) | $3.20 | $2.84 | 10.35 M | $553.46 M |
| 10/26/2026 | $2.77 | $2.83 (2.17%) | $2.90 | $2.66 | 9.02 M | $498.82 M |
| 10/23/2026 | $2.97 | $2.82 (-5.05%) | $3.11 | $2.74 | 10.29 M | $497.06 M |
| 10/22/2026 | $2.94 | $2.98 (1.36%) | $3.28 | $2.85 | 13.88 M | $525.26 M |
| 10/21/2026 | $2.98 | $3.33 (11.74%) | $3.47 | $2.94 | 24.63 M | $586.95 M |
| 10/20/2026 | $2.48 | $2.81 (13.31%) | $2.89 | $2.42 | 12.71 M | $495.29 M |
| 10/19/2026 | $2.72 | $2.53 (-6.99%) | $2.74 | $2.47 | 6.96 M | $445.94 M |
| 10/16/2026 | $2.90 | $2.57 (-11.38%) | $3.00 | $2.50 | 11.66 M | $452.99 M |
| 10/15/2026 | $2.42 | $3.02 (24.79%) | $3.09 | $2.38 | 16.44 M | $532.31 M |
| 10/14/2026 | $2.71 | $2.62 (-3.32%) | $2.82 | $2.57 | 8.20 M | $461.80 M |
| 10/13/2026 | $2.79 | $2.84 (1.79%) | $2.84 | $2.70 | 7.40 M | $500.58 M |
| 10/12/2026 | $3.01 | $2.90 (-3.65%) | $3.23 | $2.86 | 9.39 M | $511.16 M |
| 10/09/2026 | $2.97 | $2.94 (-1.01%) | $3.17 | $2.88 | 10.26 M | $518.21 M |
| 10/08/2026 | $2.80 | $2.81 (0.36%) | $2.84 | $2.55 | 14.77 M | $495.29 M |
| 10/07/2026 | $2.97 | $3.05 (2.69%) | $3.09 | $2.93 | 8.11 M | $537.60 M |
| 10/06/2026 | $3.17 | $3.26 (2.84%) | $3.41 | $3.09 | 13.08 M | $574.61 M |
| 10/05/2026 | $3.01 | $3.17 (5.32%) | $3.19 | $2.88 | 14.39 M | $558.75 M |
| 10/02/2026 | $3.21 | $3.03 (-5.61%) | $3.42 | $3.01 | 15.38 M | $534.07 M |
| 10/01/2026 | $3.13 | $2.92 (-6.71%) | $3.27 | $2.92 | 15.69 M | $514.68 M |
| 09/30/2026 | $3.50 | $3.33 (-4.86%) | $3.69 | $3.31 | 16.18 M | $586.95 M |
| 09/29/2026 | $3.34 | $3.23 (-3.29%) | $3.51 | $3.14 | 13.57 M | $569.32 M |
| 09/28/2026 | $4.03 | $3.31 (-17.87%) | $4.14 | $3.18 | 26.75 M | $583.42 M |
| 09/25/2026 | $3.96 | $4.12 (4.04%) | $4.19 | $3.82 | 19.97 M | $726.19 M |
| 09/24/2026 | $3.40 | $4.08 (20%) | $4.14 | $3.39 | 25.16 M | $719.14 M |
| 09/23/2026 | $3.82 | $3.61 (-5.5%) | $3.98 | $3.49 | 19.77 M | $636.30 M |
| 09/22/2026 | $3.51 | $3.73 (6.27%) | $3.90 | $3.43 | 25.15 M | $657.45 M |
| 09/21/2026 | $4.00 | $3.40 (-15%) | $4.02 | $3.38 | 21.46 M | $599.29 M |
| 09/18/2026 | $3.04 | $3.60 (18.42%) | $3.71 | $3.01 | 30.64 M | $634.54 M |
| 09/17/2026 | $2.68 | $3.07 (14.55%) | $3.25 | $2.60 | 26.63 M | $541.12 M |
| 09/16/2026 | $2.49 | $2.44 (-2.01%) | $2.72 | $2.30 | 22.32 M | $430.08 M |
| 09/15/2026 | $2.41 | $2.22 (-7.88%) | $2.41 | $2.06 | 11.41 M | $391.30 M |
| 09/14/2026 | $2.26 | $2.58 (14.16%) | $2.61 | $2.23 | 10.71 M | $454.75 M |
| 09/11/2026 | $2.39 | $2.27 (-5.02%) | $2.52 | $2.23 | 11.50 M | $400.11 M |
| 09/10/2026 | $2.29 | $2.20 (-3.93%) | $2.53 | $2.17 | 16.58 M | $387.77 M |
| 09/09/2026 | $2.70 | $2.45 (-9.26%) | $3.23 | $2.42 | 34.09 M | $431.84 M |
| 09/08/2026 | $2.43 | $2.63 (8.23%) | $2.83 | $2.30 | 18.15 M | $463.57 M |
| 09/04/2026 | $2.22 | $2.42 (9.01%) | $2.49 | $2.13 | 17.10 M | $426.55 M |
| 09/03/2026 | $1.78 | $2.27 (27.53%) | $2.30 | $1.71 | 18.42 M | $400.11 M |
| 09/02/2026 | $1.70 | $1.68 (-1.18%) | $1.78 | $1.60 | 4.62 M | $296.12 M |
| 09/01/2026 | $1.74 | $1.71 (-1.72%) | $1.81 | $1.64 | 5.68 M | $301.41 M |
| 08/31/2026 | $1.74 | $1.83 (5.17%) | $1.86 | $1.61 | 7.44 M | $322.56 M |
| 08/28/2026 | $1.82 | $1.71 (-6.04%) | $1.84 | $1.62 | 8.09 M | $301.41 M |
| 08/27/2026 | $1.75 | $1.89 (8%) | $2.05 | $1.73 | 14.59 M | $333.13 M |
| 08/26/2026 | $1.60 | $1.63 (1.87%) | $1.81 | $1.54 | 7.70 M | $287.31 M |
| 08/25/2026 | $1.56 | $1.64 (5.13%) | $1.82 | $1.53 | 11.20 M | $289.07 M |
| 08/24/2026 | $1.83 | $1.68 (-8.2%) | $2.02 | $1.53 | 38.56 M | $296.12 M |
| 08/21/2026 | $1.32 | $1.42 (7.58%) | $1.45 | $1.19 | 18.98 M | $250.29 M |
| 08/20/2026 | $1.15 | $1.19 (3.48%) | $1.25 | $1.05 | 10.05 M | $209.75 M |
| 08/19/2026 | $0.81 | $1.07 (32.1%) | $1.16 | $0.81 | 10.52 M | $188.60 M |
| 08/18/2026 | $0.71 | $0.81 (13.44%) | $0.84 | $0.71 | 4.03 M | $141.96 M |
| 08/17/2026 | $0.68 | $0.71 (4.33%) | $0.73 | $0.67 | 1.87 M | $124.32 M |
| 08/14/2026 | $0.65 | $0.64 (-0.8%) | $0.66 | $0.62 | 562.32 K | $113.51 M |
| 08/13/2026 | $0.64 | $0.65 (1.09%) | $0.68 | $0.63 | 1.51 M | $114.22 M |
| 08/12/2026 | $0.69 | $0.66 (-4.96%) | $0.72 | $0.62 | 1.84 M | $115.96 M |
| 08/11/2026 | $0.67 | $0.68 (0.89%) | $0.70 | $0.66 | 803.60 K | $119.86 M |
| 08/10/2026 | $0.70 | $0.68 (-3.31%) | $0.72 | $0.67 | 1.49 M | $119.80 M |
| 08/07/2026 | $0.67 | $0.69 (2.61%) | $0.73 | $0.67 | 1.97 M | $115.76 M |
| 08/06/2026 | $0.70 | $0.67 (-3.36%) | $0.73 | $0.66 | 1.28 M | $113.27 M |
| 08/05/2026 | $0.71 | $0.73 (3.68%) | $0.74 | $0.69 | 1.13 M | $123.22 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.
