5 DAY PERFORMANCE
-77.87%
1 MONTH PERFORMANCE
-61.97%
3 MONTH PERFORMANCE
-26.95%
6 MONTH PERFORMANCE
-23.37%
YEAR-TO-DATE PERFORMANCE
-53.45%
1 YEAR PERFORMANCE
+86.34%
Cypherpunk Technologies Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $3.97 | $3.51 (-11.71%) | $4.02 | $3.49 | 15.44 M | $659.22 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 |
| 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 |
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.
