Dark

CFCI
CIPHER-CORE INC
stock OTC

Inactive

Jun 17, 2026

0.0500USD+13.122%(+0.0058)100

Pre-market

0.00USD-100.000%(-0.04)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-06-17	0.050000	0.050000	0.050000	0.050000	+13.122%	100	0.000%
2026-06-01	0.044200	0.044200	0.044200	0.044200	-17.996%	100	+13.122%
2026-05-27	0.053900	0.053900	0.053900	0.053900	-23.000%	100	-7.236%
2026-05-07	0.070000	0.070000	0.070000	0.070000	-16.746%	100	-28.571%
2026-04-30	0.070000	0.134000	0.070000	0.084080	+20.114%	300	-40.533%
2026-04-29	0.070000	0.070000	0.070000	0.070000	0.000%	14,985	-28.571%
2026-04-27	0.070000	0.070000	0.070000	0.070000	0.000%	500	-28.571%
2026-04-17	0.070000	0.070000	0.070000	0.070000	0.000%	100	-28.571%
2026-03-20	0.070000	0.070000	0.070000	0.070000	-0.990%	100	-28.571%
2026-03-17	0.070700	0.070700	0.070700	0.070700	0.000%	100	-29.279%
2026-03-16	0.070700	0.070700	0.070700	0.070700	-6.974%	100	-29.279%
2026-02-27	0.076000	0.076000	0.076000	0.076000	+8.571%	100	-34.211%
2026-02-23	0.070000	0.070000	0.070000	0.070000	0.000%	400	-28.571%
2026-02-18	0.100000	0.100000	0.070000	0.070000	-30.000%	200	-28.571%
2026-02-11	0.070000	0.100000	0.070000	0.100000	+31.579%	2,100	-50.000%
2026-01-28	0.076000	0.076000	0.076000	0.076000	-24.000%	150	-34.211%
2026-01-27	0.100000	0.100000	0.100000	0.100000	+42.857%	445	-50.000%
2026-01-26	0.070000	0.070000	0.070000	0.070000	-36.364%	100	-28.571%
2026-01-07	0.110000	0.110000	0.110000	0.110000	0.000%	1,425	-54.545%
2026-01-06	0.110000	0.110000	0.110000	0.110000	-8.333%	1,121	-54.545%
2025-12-11	0.120000	0.120000	0.120000	0.120000	+9.091%	1,000	-58.333%
2025-12-10	0.110000	0.110000	0.110000	0.110000	-8.333%	100	-54.545%
2025-12-04	0.130000	0.130000	0.120000	0.120000	+7.431%	1,200	-58.333%
2025-12-03	0.116800	0.116800	0.111700	0.111700	-6.917%	200	-55.237%
2025-11-24	0.120000	0.120000	0.120000	0.120000	+9.091%	100	-58.333%
2025-11-11	0.110000	0.110000	0.110000	0.110000	0.000%	100	-54.545%
2025-11-05	0.110000	0.110000	0.110000	0.110000	0.000%	100	-54.545%
2025-11-03	0.120000	0.120000	0.110000	0.110000	-12.000%	6,285	-54.545%
2025-10-31	0.135000	0.135000	0.125000	0.125000	-3.846%	14,885	-60.000%
2025-10-20	0.130000	0.130000	0.130000	0.130000	0.000%	5,000	-61.538%
2025-10-16	0.130000	0.130000	0.130000	0.130000	0.000%	100	-61.538%
2025-10-08	0.130000	0.130000	0.130000	0.130000	0.000%	2,000	-61.538%
2025-10-06	0.130000	0.130000	0.130000	0.130000	0.000%	700	-61.538%
2025-10-02	0.130000	0.130000	0.130000	0.130000	-13.333%	100	-61.538%
2025-09-30	0.150000	0.150000	0.150000	0.150000	-21.053%	10,000	-66.667%
2025-09-29	0.190000	0.190000	0.150000	0.190000	+67.696%	11,400	-73.684%
2025-09-09	0.113300	0.113300	0.113300	0.113300	-12.846%	100	-55.869%
2025-08-20	0.130000	0.130000	0.130000	0.130000	0.000%	1,100	-61.538%
2025-08-19	0.130000	0.130000	0.130000	0.130000	-11.864%	100	-61.538%
2025-08-11	0.147500	0.147500	0.147500	0.147500	+13.462%	2,001	-66.102%
2025-08-08	0.130000	0.130000	0.130000	0.130000	0.000%	100	-61.538%
2025-08-05	0.130000	0.130000	0.130000	0.130000	-10.345%	1,200	-61.538%
2025-08-04	0.130000	0.145000	0.130000	0.145000	+11.538%	1,250	-65.517%
2025-07-30	0.130000	0.130000	0.130000	0.130000	-3.739%	596	-61.538%
2025-07-29	0.135050	0.135050	0.135050	0.135050	-9.967%	100	-62.977%
2025-07-22	0.120000	0.150000	0.120000	0.150000	+6.383%	3,550	-66.667%
2025-07-18	0.125000	0.142500	0.125000	0.141000	+12.800%	8,236	-64.539%
2025-07-16	0.125000	0.125000	0.125000	0.125000	-26.471%	3,000	-60.000%
2025-07-08	0.194000	0.194000	0.170000	0.170000	-12.371%	5,200	-70.588%
2025-07-07	0.180000	0.194000	0.107750	0.194000	-25.385%	121,415	-74.227%
2025-07-03	0.260000	0.277750	0.127500	0.260000	+6.985%	79,600	-80.769%
2025-07-02	0.050000	0.280000	0.050000	0.243025	+507.563%	237,419	-79.426%
2025-06-27	0.040000	0.040000	0.040000	0.040000	+17.994%	100	+25.000%
2025-06-20	0.027000	0.033900	0.027000	0.033900	-5.833%	200	+47.493%
2025-06-16	0.036000	0.036000	0.036000	0.036000	-10.448%	1,210	+38.889%
2025-06-12	0.040200	0.040200	0.040200	0.040200	+0.500%	100	+24.378%
2025-06-09	0.040000	0.040000	0.040000	0.040000	-5.882%	200	+25.000%
2025-05-09	0.042500	0.042500	0.042500	0.042500	+6.250%	100	+17.647%
2025-05-08	0.040000	0.040000	0.040000	0.040000	-6.977%	55,000	+25.000%
2025-05-01	0.043000	0.043000	0.043000	0.043000	+7.500%	100	+16.279%
2025-04-29	0.040000	0.040000	0.040000	0.040000	+13.314%	7,000	+25.000%
2025-04-21	0.035300	0.035300	0.035300	0.035300	-32.762%	300	+41.643%
2025-04-15	0.052500	0.052500	0.052500	0.052500	0.000%	20,000	-4.762%
2025-04-10	0.050000	0.052500	0.050000	0.052500	+50.000%	300	-4.762%
2025-04-08	0.035000	0.035000	0.035000	0.035000	0.000%	100	+42.857%
2025-03-26	0.035000	0.035000	0.035000	0.035000	0.000%	400	+42.857%
2025-03-25	0.035000	0.035000	0.035000	0.035000	0.000%	100	+42.857%
2025-03-18	0.035000	0.035000	0.035000	0.035000	+16.861%	2,000	+42.857%
2025-02-21	0.058000	0.058000	0.029950	0.029950	-37.604%	1,100	+66.945%
2025-02-14	0.040000	0.050000	0.040000	0.048000	+22.137%	3,300	+4.167%
2025-01-27	0.039300	0.039300	0.039300	0.039300	+89.855%	100	+27.226%
2025-01-08	0.020700	0.020700	0.020700	0.020700	+0.485%	300	+141.546%
2024-12-27	0.020600	0.020600	0.020600	0.020600	-31.505%	100	+142.718%
2024-12-19	0.030075	0.030075	0.030075	0.030075	-48.147%	100	+66.251%
2024-12-18	0.050000	0.058000	0.050000	0.058000	+93.333%	200	-13.793%
2024-12-12	0.030000	0.030000	0.030000	0.030000	+44.928%	10,000	+66.667%
2024-11-12	0.020700	0.020700	0.020700	0.020700	+3.500%	100	+141.546%
2024-10-21	0.020000	0.020000	0.020000	0.020000	-20.000%	190	+150.000%
2024-09-24	0.025000	0.025000	0.025000	0.025000	0.000%	200	+100.000%
2024-09-23	0.025000	0.025000	0.025000	0.025000	-9.058%	100	+100.000%
2024-08-28	0.027490	0.027490	0.027490	0.027490	+9.960%	13,562	+81.884%
2024-08-13	0.025000	0.025000	0.025000	0.025000	-16.639%	100	+100.000%
2024-08-12	0.029990	0.029990	0.029990	0.029990	+19.960%	100	+66.722%
2024-07-31	0.025000	0.025000	0.025000	0.025000	-3.846%	100	+100.000%
2024-07-15	0.028000	0.028000	0.026000	0.026000	0.000%	2,000	+92.308%
2024-07-10	0.027500	0.027500	0.026000	0.026000	0.000%	200	+92.308%
2024-07-08	0.025000	0.028000	0.025000	0.026000	+4.000%	3,039	+92.308%
2024-06-26	0.030000	0.030000	0.025000	0.025000	-24.242%	11,130	+100.000%
2024-06-25	0.033000	0.035000	0.030000	0.033000	+10.000%	4,394	+51.515%
2024-06-17	0.030000	0.030000	0.030000	0.030000	-3.226%	100	+66.667%
2024-06-06	0.035000	0.035000	0.031000	0.031000	-4.615%	8,000	+61.290%
2024-06-03	0.032500	0.032500	0.032500	0.032500	+8.333%	100	+53.846%
2024-05-17	0.030000	0.030000	0.030000	0.030000	-3.226%	10,000	+66.667%
2024-05-13	0.031000	0.031000	0.031000	0.031000	0.000%	400	+61.290%
2024-05-09	0.031000	0.031000	0.031000	0.031000	+3.333%	100	+61.290%
2024-04-23	0.030000	0.030000	0.030000	0.030000	-3.846%	100	+66.667%
2024-03-21	0.031200	0.031200	0.031200	0.031200	+0.645%	100	+60.256%
2024-03-12	0.031000	0.031000	0.031000	0.031000	-8.012%	100	+61.290%
2024-03-11	0.033700	0.033700	0.033700	0.033700	+8.710%	150	+48.368%
2024-02-27	0.031000	0.031000	0.031000	0.031000	0.000%	100	+61.290%
2024-02-15	0.031000	0.031000	0.031000	0.031000	-36.735%	200	+61.290%
2024-02-14	0.049000	0.049000	0.049000	0.049000	+58.065%	305	+2.041%
2024-02-07	0.031000	0.031000	0.031000	0.031000	0.000%	100	+61.290%
2024-02-01	0.031000	0.031000	0.031000	0.031000	+47.619%	700	+61.290%
2024-01-04	0.059900	0.059900	0.021000	0.021000	-64.942%	788	+138.095%
2024-01-03	0.059900	0.059900	0.059900	0.059900	+1.612%	815	-16.528%
2024-01-02	0.059900	0.059900	0.052120	0.058950	+180.714%	2,216	-15.182%
2023-12-29	0.021000	0.021000	0.021000	0.021000	-31.652%	100	+138.095%
2023-12-28	0.021000	0.030725	0.021000	0.030725	+46.310%	217	+62.734%
2023-12-12	0.021000	0.021000	0.021000	0.021000	-32.236%	700	+138.095%
2023-12-11	0.030990	0.030990	0.030990	0.030990	-5.229%	100	+61.342%
2023-12-07	0.032700	0.032700	0.032700	0.032700	+6.341%	100	+52.905%
2023-11-30	0.030750	0.030750	0.030750	0.030750	+2.500%	100	+62.602%
2023-11-14	0.030000	0.030000	0.030000	0.030000	-40.000%	400	+66.667%
2023-11-13	0.050000	0.050000	0.050000	0.050000	0.000%	100	0.000%
2023-11-08	0.050000	0.050000	0.050000	0.050000	-1.961%	100	0.000%
2023-10-16	0.051000	0.051000	0.051000	0.051000	-16.393%	20,000	-1.961%
2023-10-12	0.061000	0.061000	0.061000	0.061000	+19.608%	1,700	-18.033%
2023-10-10	0.051000	0.051000	0.051000	0.051000	0.000%	200	-1.961%
2023-09-15	0.051000	0.051000	0.051000	0.051000	0.000%	100	-1.961%
2023-09-13	0.051000	0.051000	0.051000	0.051000	+2.000%	100	-1.961%
2023-08-28	0.050000	0.050000	0.050000	0.050000	-0.577%	1,000	0.000%
2023-08-25	0.050290	0.050290	0.050290	0.050290	-10.196%	100	-0.577%
2023-07-27	0.056000	0.056000	0.056000	0.056000	+11.354%	100	-10.714%
2023-07-24	0.050290	0.050290	0.050290	0.050290	+0.580%	100	-0.577%
2023-07-19	0.053000	0.053000	0.050000	0.050000	-5.660%	2,600	0.000%
2023-07-17	0.053000	0.053000	0.053000	0.053000	0.000%	100	-5.660%
2023-06-07	0.053000	0.053000	0.053000	0.053000	0.000%	300	-5.660%
2023-06-06	0.053000	0.053000	0.053000	0.053000	-18.462%	1,889	-5.660%
2023-06-01	0.065000	0.065000	0.065000	0.065000	+6.557%	1,889	-23.077%
2023-05-22	0.066500	0.066500	0.061000	0.061000	+15.094%	200	-18.033%
2023-05-17	0.053000	0.053000	0.053000	0.053000	0.000%	100	-5.660%
2023-05-09	0.053000	0.053000	0.053000	0.053000	+1.923%	450	-5.660%
2023-05-03	0.066000	0.066000	0.052000	0.052000	+1.961%	200	-3.846%
2023-05-01	0.051000	0.051000	0.051000	0.051000	-13.851%	300	-1.961%
2023-04-10	0.059200	0.059200	0.059200	0.059200	+5.714%	100	-15.541%
2023-02-22	0.056000	0.056000	0.056000	0.056000	0.000%	1,001	-10.714%
2023-02-16	0.056000	0.056000	0.056000	0.056000	+7.692%	300	-10.714%
2023-02-14	0.052000	0.052000	0.052000	0.052000	-13.333%	4,000	-3.846%
2023-02-13	0.060000	0.060000	0.060000	0.060000	-1.639%	101	-16.667%
2023-02-10	0.070000	0.070000	0.061000	0.061000	0.000%	200	-18.033%
2023-02-08	0.061000	0.061000	0.061000	0.061000	-1.613%	10,000	-18.033%
2023-02-01	0.062000	0.062000	0.062000	0.062000	+1.639%	5,000	-19.355%
2023-01-12	0.061000	0.061000	0.061000	0.061000	-42.991%	100	-18.033%
2023-01-11	0.107000	0.107000	0.107000	0.107000	+30.488%	1,000	-53.271%
2023-01-05	0.082000	0.082000	0.082000	0.082000	-17.004%	100	-39.024%
2022-12-30	0.057000	0.098800	0.057000	0.098800	+61.967%	268	-49.393%
2022-12-29	0.069500	0.069500	0.061000	0.061000	+1.667%	200	-18.033%
2022-12-27	0.067000	0.067000	0.060000	0.060000	+7.143%	300	-16.667%
2022-12-16	0.056000	0.056000	0.056000	0.056000	0.000%	100	-10.714%
2022-12-12	0.056000	0.056000	0.056000	0.056000	0.000%	100	-10.714%
2022-12-09	0.056000	0.056000	0.056000	0.056000	-15.152%	2,000	-10.714%
2022-12-08	0.066000	0.066000	0.066000	0.066000	+29.412%	10,000	-24.242%
2022-12-01	0.051000	0.051000	0.051000	0.051000	+2.000%	200	-1.961%
2022-11-21	0.050000	0.050000	0.050000	0.050000	-28.571%	100	0.000%
2022-11-18	0.070000	0.070000	0.070000	0.070000	0.000%	725	-28.571%

.dark-mode .ZY9LLv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZY9LLv{ color: #333333; background-color: white; border: 2px solid #333333; }CFCICIPHER-CORE INCstock OTC

CFCI
CIPHER-CORE INC
stock OTC