Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Cypherpunk Tech (CYPH.US) Share Price History

Time period:
to
Date Open High Low Close Volume
20th May 2026 (Wed) 1.085 1.30 1.08 1.27 194,865
19th May 2026 (Tue) 1.04 1.14 0.9901 1.09 388,787
18th May 2026 (Mon) 1.03 1.06 0.9541 1.04 140,485
15th May 2026 (Fri) 1.14 1.145 1.075 1.085 116,686
14th May 2026 (Thu) 1.04 1.27 1.03 1.20 432,024
13th May 2026 (Wed) 1.035 1.09 1.02 1.04 196,572
12th May 2026 (Tue) 1.08 1.115 1.03 1.07 130,720
11th May 2026 (Mon) 1.13 1.17 1.08 1.10 261,228
8th May 2026 (Fri) 1.06 1.21 1.055 1.19 229,663
7th May 2026 (Thu) 1.12 1.125 1.02 1.06 162,414
6th May 2026 (Wed) 1.25 1.27 1.08 1.13 1,391,956
5th May 2026 (Tue) 1.01 1.11 0.99 1.07 244,721
4th May 2026 (Mon) 1.03 1.06 0.9549 0.9838 176,320
1st May 2026 (Fri) 0.89 0.9841 0.8384 0.9733 199,424
30th Apr 2026 (Thu) 0.86 0.9469 0.86 0.8891 203,412
29th Apr 2026 (Wed) 0.8766 0.8997 0.8166 0.8501 91,230
28th Apr 2026 (Tue) 0.8455 0.9225 0.8455 0.905 45,796
27th Apr 2026 (Mon) 0.95 0.9904 0.9173 0.9249 61,153
24th Apr 2026 (Fri) 0.9202 1.01 0.8951 1.00 403,988
23rd Apr 2026 (Thu) 0.889 0.8949 0.831 0.8796 29,515
22nd Apr 2026 (Wed) 0.86 0.89 0.8459 0.8561 72,096
21st Apr 2026 (Tue) 0.86 0.887 0.81 0.8158 93,839
20th Apr 2026 (Mon) 0.8131 0.8711 0.7979 0.8687 82,672
17th Apr 2026 (Fri) 0.8882 0.9575 0.8602 0.8738 43,969
16th Apr 2026 (Thu) 0.86 0.905 0.825 0.898 186,966
15th Apr 2026 (Wed) 0.9255 0.95 0.8721 0.90 211,596
14th Apr 2026 (Tue) 1.03 1.07 0.9462 0.95 117,611
13th Apr 2026 (Mon) 1.04 1.04 0.9555 0.9901 170,258
10th Apr 2026 (Fri) 1.05 1.14 0.98 1.06 388,999
9th Apr 2026 (Thu) 0.8041 1.01 0.75 0.999 414,767
8th Apr 2026 (Wed) 0.85 0.8994 0.78 0.8073 253,638
7th Apr 2026 (Tue) 0.76 0.77 0.6926 0.7292 271,656
6th Apr 2026 (Mon) 0.773 0.773 0.7196 0.7703 264,466
3rd Apr 2026 (Fri) 0.7443 0.7813 0.73 0.7634 46,586
2nd Apr 2026 (Thu) 0.7443 0.7813 0.73 0.7634 46,586
1st Apr 2026 (Wed) 0.785 0.785 0.735 0.7696 46,441
31st Mar 2026 (Tue) 0.71 0.7981 0.71 0.7946 83,211
30th Mar 2026 (Mon) 0.6251 0.66 0.606 0.6255 29,386
27th Mar 2026 (Fri) 0.6515 0.663 0.6201 0.6566 67,890
26th Mar 2026 (Thu) 0.7285 0.7285 0.6785 0.6833 83,280
25th Mar 2026 (Wed) 0.7515 0.786 0.7388 0.7431 54,256
24th Mar 2026 (Tue) 0.7009 0.7479 0.6963 0.7386 61,810
23rd Mar 2026 (Mon) 0.7336 0.7599 0.7158 0.7131 45,192
FTSE 100 Latest
Value10,443.47
Change11.13