5 DAY PERFORMANCE
-9.85%
1 MONTH PERFORMANCE
-39.62%
3 MONTH PERFORMANCE
-78.45%
6 MONTH PERFORMANCE
+121.91%
YEAR-TO-DATE PERFORMANCE
-44.83%
1 YEAR PERFORMANCE
+28.10%
Cypherpunk Technologies Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $0.70 | $0.64 (-8.91%) | $0.73 | $0.60 | 3.19 M | $30.05 M |
| 02/17/2026 | $0.72 | $0.73 (1.29%) | $0.74 | $0.65 | 2.66 M | $30.21 M |
| 02/13/2026 | $0.60 | $0.71 (18.67%) | $0.80 | $0.60 | 3.66 M | $29.42 M |
| 02/12/2026 | $0.59 | $0.60 (1.59%) | $0.63 | $0.57 | 1.16 M | $24.84 M |
| 02/11/2026 | $0.62 | $0.62 (-0.37%) | $0.66 | $0.58 | 2.15 M | $25.60 M |
| 02/10/2026 | $0.66 | $0.63 (-4.86%) | $0.68 | $0.61 | 1.86 M | $25.91 M |
| 02/09/2026 | $0.69 | $0.68 (-1.43%) | $0.71 | $0.63 | 3.16 M | $28.19 M |
| 02/06/2026 | $0.64 | $0.69 (8.49%) | $0.77 | $0.64 | 3.20 M | $28.76 M |
| 02/05/2026 | $0.70 | $0.61 (-12.43%) | $0.72 | $0.61 | 4.99 M | $25.22 M |
| 02/04/2026 | $0.71 | $0.71 (-0.45%) | $0.74 | $0.69 | 3.65 M | $29.43 M |
| 02/03/2026 | $0.74 | $0.70 (-5.26%) | $0.76 | $0.69 | 2.08 M | $29.18 M |
| 02/02/2026 | $0.73 | $0.76 (4.74%) | $0.81 | $0.73 | 1.82 M | $31.62 M |
| 01/30/2026 | $0.69 | $0.75 (7.51%) | $0.77 | $0.69 | 1.43 M | $30.89 M |
| 01/29/2026 | $0.80 | $0.70 (-12.22%) | $0.80 | $0.68 | 2.86 M | $28.95 M |
| 01/28/2026 | $0.86 | $0.80 (-7.61%) | $0.87 | $0.78 | 1.92 M | $32.97 M |
| 01/27/2026 | $0.84 | $0.87 (3.66%) | $0.89 | $0.75 | 4.61 M | $36.08 M |
| 01/26/2026 | $0.80 | $0.82 (2.98%) | $0.85 | $0.78 | 2.60 M | $34.19 M |
| 01/23/2026 | $0.94 | $0.83 (-11.39%) | $0.94 | $0.82 | 3.36 M | $34.52 M |
| 01/22/2026 | $0.93 | $0.91 (-2.28%) | $0.95 | $0.86 | 1.66 M | $37.67 M |
| 01/21/2026 | $0.94 | $0.92 (-2.82%) | $1.02 | $0.90 | 2.91 M | $37.93 M |
| 01/20/2026 | $1.01 | $0.92 (-8.75%) | $1.01 | $0.86 | 5.90 M | $38.20 M |
| 01/16/2026 | $1.07 | $1.06 (-0.93%) | $1.10 | $1.02 | 2.36 M | $43.93 M |
| 01/15/2026 | $1.17 | $1.10 (-5.98%) | $1.22 | $1.08 | 3.17 M | $45.59 M |
| 01/14/2026 | $1.05 | $1.14 (8.57%) | $1.27 | $1.05 | 7.96 M | $47.25 M |
| 01/13/2026 | $1.12 | $1.04 (-7.14%) | $1.13 | $1.00 | 3.43 M | $43.10 M |
| 01/12/2026 | $1.07 | $1.11 (3.74%) | $1.15 | $1.03 | 4.89 M | $46.00 M |
| 01/09/2026 | $1.14 | $1.08 (-5.26%) | $1.20 | $1.08 | 2.60 M | $44.76 M |
| 01/08/2026 | $0.96 | $1.16 (20.83%) | $1.18 | $0.94 | 6.52 M | $48.08 M |
| 01/07/2026 | $1.14 | $1.10 (-3.51%) | $1.18 | $1.08 | 3.19 M | $45.59 M |
| 01/06/2026 | $1.20 | $1.19 (-0.83%) | $1.24 | $1.10 | 2.94 M | $49.32 M |
| 01/05/2026 | $1.13 | $1.14 (0.88%) | $1.17 | $1.06 | 2.81 M | $47.25 M |
| 01/02/2026 | $1.13 | $1.13 (0%) | $1.17 | $1.03 | 3.14 M | $46.83 M |
| 12/31/2025 | $1.30 | $1.16 (-10.77%) | $1.31 | $1.12 | 4.29 M | $48.08 M |
| 12/30/2025 | $1.20 | $1.31 (9.17%) | $1.34 | $1.16 | 5.53 M | $54.29 M |
| 12/29/2025 | $1.28 | $1.18 (-7.81%) | $1.31 | $1.16 | 8.42 M | $48.91 M |
| 12/26/2025 | $1.19 | $1.20 (0.84%) | $1.22 | $1.11 | 2.02 M | $49.73 M |
| 12/24/2025 | $1.17 | $1.17 (0%) | $1.23 | $1.10 | 2.81 M | $48.49 M |
| 12/23/2025 | $1.11 | $1.18 (6.31%) | $1.18 | $1.04 | 3.73 M | $48.91 M |
| 12/22/2025 | $1.29 | $1.10 (-14.73%) | $1.32 | $1.07 | 5.99 M | $45.59 M |
| 12/19/2025 | $1.03 | $1.30 (26.21%) | $1.31 | $1.00 | 15.21 M | $53.88 M |
| 12/18/2025 | $1.01 | $0.94 (-7.42%) | $1.07 | $0.88 | 3.51 M | $38.76 M |
| 12/17/2025 | $1.22 | $0.98 (-19.6%) | $1.26 | $0.93 | 5.06 M | $40.65 M |
| 12/16/2025 | $1.16 | $1.22 (5.17%) | $1.29 | $1.16 | 2.89 M | $50.56 M |
| 12/15/2025 | $1.41 | $1.20 (-14.89%) | $1.43 | $1.17 | 3.96 M | $49.73 M |
| 12/12/2025 | $1.64 | $1.44 (-12.2%) | $1.65 | $1.41 | 4.71 M | $59.68 M |
| 12/11/2025 | $1.54 | $1.58 (2.6%) | $1.61 | $1.40 | 6.68 M | $65.48 M |
| 12/10/2025 | $1.58 | $1.44 (-8.86%) | $1.62 | $1.43 | 6.57 M | $59.68 M |
| 12/09/2025 | $1.24 | $1.62 (30.65%) | $1.67 | $1.18 | 23.67 M | $67.14 M |
| 12/08/2025 | $1.20 | $1.16 (-3.33%) | $1.38 | $1.16 | 8.07 M | $48.08 M |
| 12/05/2025 | $1.30 | $1.11 (-14.62%) | $1.33 | $1.10 | 4.63 M | $46.00 M |
| 12/04/2025 | $1.25 | $1.27 (1.6%) | $1.42 | $1.21 | 6.29 M | $52.64 M |
| 12/03/2025 | $1.20 | $1.31 (9.17%) | $1.33 | $1.11 | 6.40 M | $54.29 M |
| 12/02/2025 | $1.26 | $1.17 (-7.14%) | $1.43 | $1.13 | 11.35 M | $48.49 M |
| 12/01/2025 | $1.37 | $1.23 (-10.22%) | $1.48 | $1.20 | 8.04 M | $50.98 M |
| 11/28/2025 | $1.66 | $1.53 (-7.83%) | $1.74 | $1.53 | 4.51 M | $63.41 M |
| 11/26/2025 | $1.64 | $1.69 (3.05%) | $1.80 | $1.46 | 13.44 M | $70.04 M |
| 11/25/2025 | $1.67 | $1.48 (-11.38%) | $1.72 | $1.44 | 12.34 M | $61.34 M |
| 11/24/2025 | $2.31 | $1.83 (-20.78%) | $2.44 | $1.75 | 15.88 M | $75.84 M |
| 11/21/2025 | $2.89 | $2.28 (-21.11%) | $2.92 | $2.17 | 23.37 M | $94.49 M |
| 11/20/2025 | $3.14 | $2.94 (-6.37%) | $3.70 | $2.80 | 36.90 M | $121.85 M |
| 11/19/2025 | $3.17 | $2.94 (-7.26%) | $3.37 | $2.70 | 32.98 M | $121.85 M |
| 11/18/2025 | $2.28 | $2.97 (30.26%) | $3.09 | $2.24 | 25.43 M | $123.09 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.
