MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CYPH — Cypherpunk Technologies Inc. Common Stock
NasdaqCypherpunk Technologies Inc. Common Stock
$3.03
+0.11(+3.77%)
- O
- 3.21
- H
- 3.42
- L
- 3.01
- V
- 15.09M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$3.03
Period Return+684.97%
Period High$4.19
Period Low$0.23
Avg Daily Volume7.89M
Total Trading Days365
CYPH — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $3.21 | $3.42 | $3.01 | $3.03 | +$0.11 | +3.77% | 15,094,754 | $3.18 | $3.01 $3.42 |
| Oct 1, 2026 | $3.13 | $3.27 | $2.92 | $2.92 | $-0.41 | -12.31% | 15,690,259 | $3.07 | $2.92 $3.27 |
| Sep 30, 2026 | $3.50 | $3.69 | $3.31 | $3.33 | +$0.10 | +3.10% | 16,176,058 | $3.45 | $3.31 $3.69 |
| Sep 29, 2026 | $3.34 | $3.51 | $3.14 | $3.23 | $-0.08 | -2.42% | 13,567,017 | $3.31 | $3.14 $3.51 |
| Sep 28, 2026 | $4.03 | $4.14 | $3.18 | $3.31 | $-0.81 | -19.66% | 26,754,915 | $3.58 | $3.18 $4.14 |
| Sep 25, 2026 | $3.96 | $4.19 | $3.82 | $4.12 | +$0.04 | +0.98% | 19,967,392 | $4.02 | $3.82 $4.19 |
| Sep 24, 2026 | $3.40 | $4.14 | $3.39 | $4.08 | +$0.47 | +13.02% | 25,159,694 | $3.81 | $3.39 $4.14 |
| Sep 23, 2026 | $3.82 | $3.98 | $3.49 | $3.61 | $-0.12 | -3.22% | 19,769,905 | $3.71 | $3.49 $3.98 |
| Sep 22, 2026 | $3.51 | $3.90 | $3.43 | $3.73 | +$0.33 | +9.71% | 25,145,884 | $3.68 | $3.43 $3.90 |
| Sep 21, 2026 | $4.00 | $4.02 | $3.38 | $3.40 | $-0.20 | -5.56% | 21,463,675 | $3.61 | $3.38 $4.02 |
| Sep 18, 2026 | $3.04 | $3.71 | $3.01 | $3.60 | +$0.53 | +17.26% | 30,644,738 | $3.48 | $3.01 $3.71 |
| Sep 17, 2026 | $2.68 | $3.25 | $2.60 | $3.07 | +$0.63 | +25.82% | 26,627,765 | $2.99 | $2.60 $3.25 |
| Sep 16, 2026 | $2.49 | $2.72 | $2.30 | $2.44 | +$0.22 | +9.91% | 22,317,652 | $2.53 | $2.30 $2.72 |
| Sep 15, 2026 | $2.41 | $2.41 | $2.06 | $2.22 | $-0.36 | -13.95% | 11,272,371 | $2.20 | $2.06 $2.41 |
| Sep 14, 2026 | $2.26 | $2.61 | $2.23 | $2.58 | +$0.32 | +13.91% | 10,279,019 | $2.44 | $2.23 $2.61 |
| Sep 11, 2026 | $2.39 | $2.52 | $2.23 | $2.27 | +$0.07 | +2.95% | 11,503,651 | $2.37 | $2.23 $2.52 |
| Sep 10, 2026 | $2.29 | $2.53 | $2.18 | $2.20 | $-0.25 | -10.20% | 16,576,733 | $2.29 | $2.18 $2.53 |
| Sep 9, 2026 | $2.70 | $3.23 | $2.42 | $2.45 | $-0.18 | -6.84% | 34,088,126 | $2.76 | $2.42 $3.23 |
| Sep 8, 2026 | $2.43 | $2.83 | $2.30 | $2.63 | +$0.21 | +8.68% | 18,152,799 | $2.59 | $2.30 $2.83 |
| Sep 4, 2026 | $2.22 | $2.49 | $2.13 | $2.42 | +$0.15 | +6.61% | 17,100,984 | $2.32 | $2.13 $2.49 |
| Sep 3, 2026 | $1.78 | $2.30 | $1.71 | $2.27 | +$0.59 | +35.12% | 18,422,323 | $2.07 | $1.71 $2.30 |
| Sep 2, 2026 | $1.70 | $1.78 | $1.60 | $1.68 | $-0.03 | -1.75% | 4,604,063 | $1.69 | $1.60 $1.78 |
| Sep 1, 2026 | $1.74 | $1.81 | $1.64 | $1.71 | $-0.12 | -6.30% | 5,676,066 | $1.73 | $1.64 $1.81 |
| Aug 31, 2026 | $1.74 | $1.86 | $1.61 | $1.83 | +$0.12 | +6.73% | 7,437,012 | $1.75 | $1.61 $1.86 |
| Aug 28, 2026 | $1.82 | $1.84 | $1.62 | $1.71 | $-0.18 | -9.52% | 8,094,936 | $1.72 | $1.62 $1.84 |
| Aug 27, 2026 | $1.75 | $2.05 | $1.73 | $1.89 | +$0.26 | +15.95% | 14,594,161 | $1.94 | $1.73 $2.05 |
| Aug 26, 2026 | $1.60 | $1.81 | $1.54 | $1.63 | $-0.01 | -0.61% | 7,704,078 | $1.69 | $1.54 $1.81 |
| Aug 25, 2026 | $1.56 | $1.82 | $1.53 | $1.64 | $-0.04 | -2.38% | 11,199,068 | $1.67 | $1.53 $1.82 |
| Aug 24, 2026 | $1.83 | $2.02 | $1.53 | $1.68 | +$0.26 | +18.31% | 38,564,249 | $1.76 | $1.53 $2.02 |
| Aug 21, 2026 | $1.32 | $1.45 | $1.19 | $1.42 | +$0.23 | +19.33% | 18,977,184 | $1.43 | $1.19 $1.45 |