Dark

CYPH
Cypherpunk Technologies Inc. Common Stock
stock NASDAQ

Market Open

Sep 21, 2026 3:01:56 PM EDT

3.38USD-5.972%(-0.21)18,603,876

3.39Bid 3.40Ask 0.01Spread

Pre-market

Sep 21, 2026 9:29:30 AM EDT

3.99USD+10.833%(+0.39)293,813

After-hours

Sep 18, 2026 4:59:30 PM EDT

3.68USD+2.222%(+0.08)0

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-21	3.96000	3.970000	3.380000	3.3800	-6.111%	18,603,876	0.000%
2026-09-18	3.03500	3.710000	3.010000	3.6000	+17.264%	30,644,738	-6.111%
2026-09-17	2.67500	3.250000	2.600000	3.0700	+25.820%	26,627,766	+10.098%
2026-09-16	2.49000	2.720000	2.300000	2.4400	+9.910%	22,317,652	+38.525%
2026-09-15	2.41000	2.410000	2.055000	2.2200	-13.953%	11,412,504	+52.252%
2026-09-14	2.26000	2.610000	2.230000	2.5800	+13.907%	10,705,913	+31.008%
2026-09-11	2.39000	2.520000	2.230000	2.2650	+2.955%	11,503,651	+49.227%
2026-09-10	2.29000	2.525000	2.175000	2.2000	-10.204%	16,576,733	+53.636%
2026-09-09	2.69500	3.225000	2.420000	2.4500	-6.844%	34,088,126	+37.959%
2026-09-08	2.43000	2.825000	2.300000	2.6300	+8.678%	18,152,799	+28.517%
2026-09-04	2.22000	2.489700	2.130000	2.4200	+6.608%	17,100,984	+39.669%
2026-09-03	1.77500	2.300000	1.710000	2.2700	+35.119%	18,422,323	+48.899%
2026-09-02	1.70000	1.780000	1.600000	1.6800	-1.754%	4,624,765	+101.190%
2026-09-01	1.74000	1.810000	1.640000	1.7100	-6.301%	5,676,686	+97.661%
2026-08-31	1.73500	1.860000	1.610000	1.8250	+6.725%	7,437,012	+85.205%
2026-08-28	1.82000	1.840000	1.620000	1.7100	-9.524%	8,094,936	+97.661%
2026-08-27	1.75000	2.050000	1.730000	1.8900	+15.951%	14,594,161	+78.836%
2026-08-26	1.60000	1.810000	1.540000	1.6300	-0.610%	7,704,078	+107.362%
2026-08-25	1.56000	1.820000	1.530100	1.6400	-2.381%	11,199,068	+106.098%
2026-08-24	1.83000	2.020000	1.530000	1.6800	+18.310%	38,564,249	+101.190%
2026-08-21	1.32000	1.450000	1.185000	1.4200	+19.328%	18,977,184	+138.028%
2026-08-20	1.15000	1.250000	1.050000	1.1900	+11.215%	10,054,684	+184.034%
2026-08-19	0.81000	1.160000	0.810000	1.0700	+32.853%	10,521,478	+215.888%
2026-08-18	0.71000	0.840000	0.705500	0.8054	+14.193%	4,030,894	+319.667%
2026-08-17	0.67600	0.730000	0.670100	0.7053	+9.519%	1,872,579	+379.229%
2026-08-14	0.64920	0.657200	0.623100	0.6440	-0.617%	562,316	+424.845%
2026-08-13	0.64100	0.682500	0.626500	0.6480	-1.505%	1,507,173	+421.605%
2026-08-12	0.69220	0.720000	0.622000	0.6579	-3.250%	1,839,187	+413.756%
2026-08-11	0.67400	0.699000	0.663500	0.6800	+0.044%	803,557	+397.059%
2026-08-10	0.70300	0.720000	0.667500	0.6797	-1.292%	1,488,803	+397.278%
2026-08-07	0.67110	0.730000	0.671100	0.6886	+2.196%	1,970,488	+390.851%
2026-08-06	0.69720	0.730000	0.658400	0.6738	-8.076%	1,282,695	+401.633%
2026-08-05	0.70700	0.738500	0.690500	0.7330	+6.232%	1,128,449	+361.119%
2026-08-04	0.64000	0.704150	0.640000	0.6900	+8.354%	1,306,600	+389.855%
2026-08-03	0.61000	0.660000	0.607400	0.6368	+7.823%	1,118,239	+430.779%
2026-07-31	0.62580	0.649800	0.582900	0.5906	-5.595%	1,062,096	+472.299%
2026-07-30	0.63000	0.650000	0.614800	0.6256	+4.111%	724,747	+440.281%
2026-07-29	0.61570	0.637000	0.584000	0.6009	-2.149%	914,949	+462.490%
2026-07-28	0.62100	0.634900	0.586800	0.6141	-2.026%	2,004,849	+450.399%
2026-07-27	0.64000	0.655000	0.621000	0.6268	+0.853%	766,154	+439.247%
2026-07-24	0.66540	0.671300	0.615100	0.6215	-5.976%	807,107	+443.846%
2026-07-23	0.66000	0.697400	0.640100	0.6610	-1.666%	1,920,850	+411.346%
2026-07-22	0.69370	0.719800	0.670100	0.6722	-9.039%	1,582,737	+402.827%
2026-07-21	0.72540	0.778600	0.719100	0.7390	+3.083%	1,434,050	+357.375%
2026-07-20	0.70770	0.754800	0.692800	0.7169	+1.243%	1,096,824	+371.474%
2026-07-17	0.67420	0.745000	0.669000	0.7081	-0.618%	968,509	+377.334%
2026-07-16	0.73410	0.740000	0.689000	0.7125	-5.316%	1,148,423	+374.386%
2026-07-15	0.78400	0.785000	0.750000	0.7525	+2.829%	1,328,010	+349.169%
2026-07-14	0.72000	0.761000	0.702900	0.7318	+4.737%	1,988,066	+361.875%
2026-07-13	0.71000	0.720000	0.671500	0.6987	-0.598%	1,245,455	+383.756%
2026-07-10	0.70010	0.736000	0.684050	0.7029	+0.414%	2,408,778	+380.865%
2026-07-09	0.66660	0.720000	0.650000	0.7000	+7.527%	2,097,053	+382.857%
2026-07-08	0.68820	0.716200	0.650000	0.6510	-7.000%	2,300,729	+419.201%
2026-07-07	0.66500	0.782800	0.632500	0.7000	+3.704%	4,673,361	+382.857%
2026-07-06	0.66450	0.692000	0.649500	0.6750	+1.351%	1,890,597	+400.741%
2026-07-02	0.71900	0.720000	0.650000	0.6660	+3.400%	2,142,389	+407.508%
2026-07-01	0.66330	0.688790	0.630000	0.6441	+5.194%	1,583,566	+424.763%
2026-06-30	0.61800	0.652000	0.606700	0.6123	-3.575%	934,280	+452.017%
2026-06-29	0.59600	0.644900	0.572501	0.6350	+2.668%	1,175,189	+432.283%
2026-06-26	0.58000	0.646900	0.580000	0.6185	+3.342%	1,326,564	+446.483%
2026-06-25	0.63700	0.640401	0.585100	0.5985	-1.901%	1,524,180	+464.745%
2026-06-24	0.67000	0.675000	0.590100	0.6101	-6.527%	1,939,436	+454.008%
2026-06-23	0.67950	0.704600	0.640000	0.6527	-11.378%	2,666,499	+417.849%
2026-06-22	0.74980	0.778300	0.685000	0.7365	-0.365%	5,360,283	+358.927%
2026-06-18	0.75120	0.789900	0.720000	0.7392	-3.005%	4,144,937	+357.251%
2026-06-17	0.76000	0.818000	0.758600	0.7621	-3.028%	2,898,210	+343.511%
2026-06-16	0.80000	0.840000	0.737700	0.7859	-3.310%	2,943,535	+330.080%
2026-06-15	0.80000	0.850000	0.757101	0.8128	+25.008%	15,727,867	+315.846%
2026-06-12	0.67770	0.680200	0.631400	0.6502	-4.058%	2,427,111	+419.840%
2026-06-11	0.66440	0.696800	0.638500	0.6777	+2.994%	1,479,033	+398.746%
2026-06-10	0.67040	0.739700	0.640000	0.6580	-2.605%	3,467,369	+413.678%
2026-06-09	0.70000	0.764900	0.636650	0.6756	-4.603%	5,522,539	+400.296%
2026-06-08	0.63360	0.794900	0.628000	0.7082	+36.507%	37,856,238	+377.266%
2026-06-05	0.54000	0.692090	0.491300	0.5188	-47.137%	30,525,677	+551.503%
2026-06-04	1.10000	1.140000	0.962900	0.9814	-16.831%	5,730,520	+244.406%
2026-06-03	1.20000	1.320000	1.171600	1.1800	-0.840%	4,509,141	+186.441%
2026-06-02	1.08000	1.255000	1.060000	1.1900	+13.333%	6,696,545	+184.034%
2026-06-01	1.09000	1.105000	1.030000	1.0500	-7.080%	4,821,488	+221.905%
2026-05-29	1.12000	1.180000	1.040000	1.1300	+0.893%	4,679,869	+199.115%
2026-05-28	1.05000	1.151100	1.030000	1.1200	+4.673%	3,071,350	+201.786%
2026-05-27	1.15000	1.157500	1.040000	1.0700	-7.759%	4,165,612	+215.888%
2026-05-26	1.29000	1.399400	1.110000	1.1600	-3.333%	8,797,633	+191.379%
2026-05-22	1.28000	1.310000	1.180000	1.2000	-8.397%	2,768,134	+181.667%
2026-05-21	1.23000	1.380000	1.215000	1.3100	+3.150%	5,274,614	+158.015%
2026-05-20	1.09000	1.310000	1.070000	1.2700	+16.514%	6,263,996	+166.142%
2026-05-19	1.05000	1.145000	0.990100	1.0900	+4.808%	4,378,325	+210.092%
2026-05-18	1.07000	1.070000	0.952900	1.0400	-4.147%	4,471,355	+225.000%
2026-05-15	1.17000	1.170000	1.070000	1.0850	-9.583%	2,468,560	+211.521%
2026-05-14	1.03000	1.270000	1.030000	1.2000	+15.385%	5,847,671	+181.667%
2026-05-13	1.05000	1.090000	1.020000	1.0400	-2.804%	3,980,616	+225.000%
2026-05-12	1.11000	1.120000	1.030000	1.0700	-2.727%	2,332,196	+215.888%
2026-05-11	1.16000	1.179900	1.080000	1.1000	-7.563%	3,316,719	+207.273%
2026-05-08	1.06000	1.210000	1.050000	1.1900	+12.264%	4,991,888	+184.034%
2026-05-07	1.14000	1.150000	1.010000	1.0600	-6.195%	4,119,110	+218.868%
2026-05-06	1.25000	1.280000	1.075000	1.1300	+5.607%	18,452,713	+199.115%
2026-05-05	1.02000	1.119900	0.990000	1.0700	+8.762%	6,796,172	+215.888%
2026-05-04	1.00000	1.070000	0.950000	0.9838	+1.079%	3,898,059	+243.566%
2026-05-01	0.90000	0.986100	0.838400	0.9733	+9.470%	3,008,039	+247.272%
2026-04-30	0.86500	0.948600	0.860000	0.8891	+4.588%	3,733,778	+280.160%
2026-04-29	0.89900	0.904900	0.813300	0.8501	-6.066%	1,905,901	+297.600%
2026-04-28	0.88000	0.926400	0.840000	0.9050	-2.152%	1,487,406	+273.481%
2026-04-27	0.97820	1.000000	0.912800	0.9249	-7.510%	1,689,746	+265.445%
2026-04-24	0.91100	1.010000	0.890100	1.0000	+13.688%	3,667,646	+238.000%
2026-04-23	0.88900	0.910000	0.827000	0.8796	+2.745%	1,268,377	+284.266%
2026-04-22	0.85020	0.895000	0.835500	0.8561	+4.940%	1,386,548	+294.814%
2026-04-21	0.86420	0.888000	0.808100	0.8158	-6.090%	1,790,929	+314.317%
2026-04-20	0.83050	0.875900	0.790000	0.8687	-0.584%	2,656,687	+289.087%
2026-04-17	0.88995	0.958250	0.852900	0.8738	-2.695%	1,765,930	+286.816%
2026-04-16	0.87000	0.905850	0.822600	0.8980	-0.222%	2,607,092	+276.392%
2026-04-15	0.94000	0.969400	0.871000	0.9000	-5.263%	2,414,052	+275.556%
2026-04-14	1.03000	1.070000	0.940800	0.9500	-4.050%	2,614,543	+255.789%
2026-04-13	1.07000	1.070000	0.950000	0.9901	-6.594%	2,475,098	+241.380%
2026-04-10	1.03000	1.140000	0.980000	1.0600	+6.106%	4,570,194	+218.868%
2026-04-09	0.80900	1.010000	0.750000	0.9990	+23.746%	4,544,254	+238.338%
2026-04-08	0.84400	0.899400	0.780000	0.8073	+10.710%	3,123,945	+318.680%
2026-04-07	0.79000	0.791900	0.690050	0.7292	-5.336%	3,102,985	+363.522%
2026-04-06	0.77000	0.799000	0.719000	0.7703	+0.904%	2,521,456	+338.790%
2026-04-02	0.73590	0.789500	0.721400	0.7634	-0.806%	981,335	+342.756%
2026-04-01	0.76450	0.797100	0.735000	0.7696	-3.146%	867,181	+339.189%
2026-03-31	0.69180	0.800000	0.691800	0.7946	+27.034%	2,203,798	+325.371%
2026-03-30	0.64550	0.660100	0.605000	0.6255	-4.737%	780,026	+440.368%
2026-03-27	0.65000	0.663000	0.620000	0.6566	-3.908%	1,285,977	+414.773%
2026-03-26	0.74310	0.743100	0.674500	0.6833	-8.047%	1,615,516	+394.658%
2026-03-25	0.75500	0.790000	0.730600	0.7431	+0.609%	813,915	+354.851%
2026-03-24	0.73000	0.750000	0.685000	0.7386	+3.576%	1,922,012	+357.623%
2026-03-23	0.72000	0.759900	0.703800	0.7131	+1.192%	1,201,879	+373.987%
2026-03-20	0.73000	0.767400	0.670900	0.7047	-0.438%	2,465,976	+379.637%
2026-03-19	0.70000	0.739400	0.666000	0.7078	-1.297%	1,279,244	+377.536%
2026-03-18	0.74000	0.752800	0.692300	0.7171	-9.651%	1,421,512	+371.343%
2026-03-17	0.71000	0.830000	0.670000	0.7937	+12.598%	5,350,084	+325.854%
2026-03-16	0.64000	0.731900	0.610000	0.7049	+21.534%	3,673,571	+379.501%
2026-03-13	0.61530	0.659000	0.570100	0.5800	-3.814%	1,777,597	+482.759%
2026-03-12	0.56850	0.635000	0.550500	0.6030	+3.555%	1,690,116	+460.531%
2026-03-11	0.56780	0.619900	0.551001	0.5823	+2.554%	1,416,607	+480.457%
2026-03-10	0.55500	0.591500	0.522600	0.5678	+4.625%	2,044,486	+495.280%
2026-03-09	0.52210	0.567800	0.520000	0.5427	+5.686%	2,326,261	+522.812%
2026-03-06	0.58800	0.589800	0.500000	0.5135	-16.626%	3,435,737	+558.228%
2026-03-05	0.67100	0.680000	0.604100	0.6159	-13.980%	2,564,665	+448.790%
2026-03-04	0.64900	0.744300	0.621800	0.7160	+16.366%	4,158,550	+372.067%
2026-03-03	0.61330	0.650000	0.600000	0.6153	-5.440%	1,656,083	+449.326%
2026-03-02	0.60000	0.675600	0.600000	0.6507	+4.262%	1,692,172	+419.441%
2026-02-27	0.66000	0.660000	0.610000	0.6241	-10.536%	923,436	+441.580%
2026-02-26	0.66000	0.697600	0.620000	0.6976	+1.780%	1,585,620	+384.518%
2026-02-25	0.64090	0.730000	0.640900	0.6854	+8.329%	1,738,411	+393.143%
2026-02-24	0.60400	0.655400	0.600000	0.6327	-2.135%	1,279,719	+434.218%
2026-02-23	0.63500	0.660000	0.620300	0.6465	-3.464%	897,528	+422.815%
2026-02-20	0.64690	0.677600	0.621100	0.6697	+0.120%	679,958	+404.704%
2026-02-19	0.62730	0.693900	0.600000	0.6689	+4.909%	1,274,893	+405.307%
2026-02-18	0.70000	0.729000	0.600000	0.6376	-12.538%	3,214,103	+430.113%
2026-02-17	0.71970	0.739900	0.650400	0.7290	+2.691%	2,662,052	+363.649%
2026-02-13	0.59820	0.801800	0.598200	0.7099	+18.435%	3,656,081	+376.123%
2026-02-12	0.59000	0.625800	0.570100	0.5994	-2.963%	1,156,818	+463.897%
2026-02-11	0.62000	0.659900	0.584725	0.6177	-1.184%	2,145,479	+447.191%
2026-02-10	0.65700	0.680000	0.612000	0.6251	-8.087%	1,862,585	+440.713%
2026-02-09	0.69000	0.711200	0.631100	0.6801	-2.003%	3,151,014	+396.986%
2026-02-06	0.63970	0.769900	0.639700	0.6940	+14.032%	3,198,021	+387.032%
2026-02-05	0.69500	0.720000	0.608400	0.6086	-14.282%	4,993,459	+455.373%
2026-02-04	0.71320	0.739900	0.691000	0.7100	+0.838%	3,646,149	+376.056%
2026-02-03	0.74320	0.761600	0.690000	0.7041	-7.720%	2,080,327	+380.045%
2026-02-02	0.72850	0.814500	0.728500	0.7630	+2.361%	1,820,346	+342.988%
2026-01-30	0.69330	0.769000	0.693300	0.7454	+6.730%	1,429,124	+353.448%
2026-01-29	0.79560	0.795600	0.681400	0.6984	-12.217%	2,863,697	+383.963%
2026-01-28	0.86110	0.870000	0.782700	0.7956	-8.615%	1,921,113	+324.837%
2026-01-27	0.83990	0.885900	0.750100	0.8706	+5.540%	4,608,722	+288.238%
2026-01-26	0.80100	0.845000	0.780000	0.8249	-0.960%	2,600,694	+309.747%
2026-01-23	0.94000	0.940000	0.820000	0.8329	-8.352%	3,364,685	+305.811%
2026-01-22	0.93000	0.946500	0.860600	0.9088	-0.688%	1,658,439	+271.919%
2026-01-21	0.94170	1.020000	0.896100	0.9151	-0.705%	2,913,190	+269.359%
2026-01-20	1.01000	1.010000	0.862700	0.9216	-13.057%	5,897,118	+266.753%
2026-01-16	1.07000	1.095000	1.020000	1.0600	-3.636%	2,358,470	+218.868%
2026-01-15	1.17000	1.215000	1.080000	1.1000	-3.509%	3,160,951	+207.273%
2026-01-14	1.05000	1.270000	1.010000	1.1400	+9.615%	7,959,000	+196.491%
2026-01-13	1.12000	1.130000	1.000100	1.0400	-6.306%	3,422,538	+225.000%
2026-01-12	1.07000	1.150000	1.035000	1.1100	+2.778%	4,879,851	+204.505%
2026-01-09	1.14000	1.200000	1.075000	1.0800	-6.897%	2,541,771	+212.963%
2026-01-08	0.96000	1.180000	0.941001	1.1600	+5.455%	6,523,718	+191.379%
2026-01-07	1.14000	1.180000	1.080000	1.1000	-7.563%	3,185,421	+207.273%
2026-01-06	1.20000	1.235000	1.100000	1.1900	+4.386%	2,942,111	+184.034%
2026-01-05	1.13000	1.170000	1.060000	1.1400	+0.885%	2,812,919	+196.491%
2026-01-02	1.13000	1.170000	1.030000	1.1300	-2.586%	3,141,502	+199.115%
2025-12-31	1.30000	1.305000	1.120000	1.1600	-11.450%	4,291,585	+191.379%
2025-12-30	1.20000	1.340800	1.160000	1.3100	+11.017%	5,528,943	+158.015%
2025-12-29	1.28000	1.310000	1.160000	1.1800	-1.667%	8,419,787	+186.441%
2025-12-26	1.19000	1.220000	1.110000	1.2000	+2.564%	2,016,905	+181.667%
2025-12-24	1.17000	1.230000	1.100000	1.1700	-0.847%	2,805,225	+188.889%
2025-12-23	1.11000	1.180000	1.040000	1.1800	+7.273%	3,727,432	+186.441%
2025-12-22	1.29000	1.318000	1.070000	1.1000	-15.385%	5,988,698	+207.273%
2025-12-19	1.03000	1.310000	1.000000	1.3000	+39.023%	15,205,020	+160.000%
2025-12-18	1.01000	1.070000	0.880001	0.9351	-4.669%	3,514,311	+261.459%
2025-12-17	1.22000	1.260000	0.933300	0.9809	-19.267%	5,053,543	+244.582%
2025-12-16	1.16000	1.290000	1.160000	1.2150	+1.250%	2,893,595	+178.189%
2025-12-15	1.41000	1.430000	1.170000	1.2000	-16.667%	3,955,654	+181.667%
2025-12-12	1.64000	1.650000	1.410000	1.4400	-8.861%	4,707,385	+134.722%
2025-12-11	1.54000	1.610000	1.400000	1.5800	+9.722%	6,676,621	+113.924%
2025-12-10	1.58000	1.620000	1.430000	1.4400	-11.111%	6,567,431	+134.722%
2025-12-09	1.24000	1.670000	1.180000	1.6200	+39.655%	23,663,317	+108.642%
2025-12-08	1.20000	1.379900	1.160000	1.1600	+4.505%	8,070,832	+191.379%
2025-12-05	1.30000	1.330000	1.100000	1.1100	-12.598%	4,627,313	+204.505%
2025-12-04	1.25000	1.420000	1.210000	1.2700	-3.053%	6,291,083	+166.142%
2025-12-03	1.20000	1.330000	1.110000	1.3100	+11.966%	6,399,965	+158.015%
2025-12-02	1.26000	1.430000	1.130000	1.1700	-4.878%	11,353,627	+188.889%
2025-12-01	1.37000	1.480000	1.200000	1.2300	-19.608%	8,042,429	+174.797%
2025-11-28	1.66000	1.740000	1.530000	1.5300	-9.467%	4,507,505	+120.915%
2025-11-26	1.64000	1.800000	1.460000	1.6900	+14.189%	13,438,961	+100.000%
2025-11-25	1.67000	1.720000	1.440000	1.4800	-19.126%	12,339,520	+128.378%
2025-11-24	2.30500	2.440000	1.750000	1.8300	-19.737%	15,876,285	+84.699%
2025-11-21	2.89000	2.920000	2.170000	2.2800	-22.449%	23,364,540	+48.246%
2025-11-20	3.14000	3.699900	2.800000	2.9400	0.000%	36,899,388	+14.966%
2025-11-19	3.16500	3.369900	2.700000	2.9400	-1.010%	32,979,632	+14.966%
2025-11-18	2.28000	3.090000	2.240000	2.9700	+22.222%	25,428,367	+13.805%
2025-11-17	3.04000	3.420000	2.400000	2.4300	-11.636%	91,551,189	+39.095%
2025-11-14	2.06000	3.550000	1.890100	2.7500	+56.250%	263,172,985	+22.909%
2025-11-13	1.43000	1.980000	1.340000	1.7600	0.000%	38,852,237	+92.045%

.dark-mode .LPzFMd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LPzFMd{ color: #333333; background-color: white; border: 2px solid #333333; }CYPHCypherpunk Technologies Inc. Common Stockstock NASDAQ

CYPH
Cypherpunk Technologies Inc. Common Stock
stock NASDAQ