NASDAQ:CYPH | Historical Stock Price | CYPHERPUNK TECHNOLOGIES INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2017-01-25 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.23$0.79$2.68$9.10$30.93$105.102017-01-252026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$22.50$22.5041,120——
2020-12-30$22.10$22.1052,860——
2020-12-29$21.20$21.2061,140——
2020-12-28$22.10$22.1095,830——
2020-12-24$22.20$22.2041,750——
2020-12-23$22.90$22.9075,460——
2020-12-22$22.90$22.90366,780——
2020-12-21$23.70$23.70618,040——
2020-12-18$21.20$21.20288,070——
2020-12-17$18.50$18.5024,900——
2020-12-16$18.40$18.4041,820——
2020-12-15$18.20$18.2055,640——
2020-12-14$18.40$18.4093,420——
2020-12-11$19.30$19.3072,460——
2020-12-10$19.70$19.70282,690——
2020-12-09$18.40$18.40200,490——
2020-12-08$17.70$17.70149,150——
2020-12-07$16.00$16.0042,460——
2020-12-04$16.60$16.6036,610——
2020-12-03$16.10$16.1054,510——
2020-12-02$16.30$16.3028,660——
2020-12-01$16.50$16.50142,740——
2020-11-30$16.00$16.0069,060——
2020-11-27$15.90$15.9079,140——
2020-11-25$15.00$15.0040,200——
2020-11-24$14.90$14.9043,900——
2020-11-23$14.90$14.9067,480——
2020-11-20$14.90$14.9038,740——
2020-11-19$15.00$15.0058,490——
2020-11-18$15.00$15.00107,720——
2020-11-17$15.40$15.4082,140——
2020-11-16$15.60$15.6064,950——
2020-11-13$16.00$16.0070,870——
2020-11-12$15.40$15.4070,100——
2020-11-11$15.90$15.9073,620——
2020-11-10$16.00$16.0092,870——
2020-11-09$15.30$15.30581,890——
2020-11-06$22.00$22.00209,850——
2020-11-05$19.60$19.6058,640——
2020-11-04$19.50$19.5020,050——
2020-11-03$19.20$19.2017,560——
2020-11-02$19.00$19.0021,740——
2020-10-30$19.50$19.5038,140——
2020-10-29$19.80$19.8021,820——
2020-10-28$19.70$19.7030,810——
2020-10-27$20.80$20.8037,360——
2020-10-26$20.00$20.0050,520——
2020-10-23$21.15$21.1522,650——
2020-10-22$21.60$21.6074,840——
2020-10-21$20.80$20.8027,030——
2020-10-20$21.50$21.5055,990——
2020-10-19$23.10$23.10172,950——
2020-10-16$21.90$21.9013,980——
2020-10-15$21.10$21.1018,010——
2020-10-14$21.30$21.3038,370——
2020-10-13$21.20$21.2054,330——
2020-10-12$21.60$21.6056,810——
2020-10-09$20.70$20.7048,210——
2020-10-08$20.60$20.6017,120——
2020-10-07$20.50$20.5023,860——
2020-10-06$20.00$20.0026,960——
2020-10-05$20.20$20.2025,250——
2020-10-02$20.00$20.0030,400——
2020-10-01$20.00$20.0018,630——
2020-09-30$19.80$19.8027,840——
2020-09-29$19.30$19.3039,200——
2020-09-28$18.80$18.8016,500——
2020-09-25$19.30$19.3042,250——
2020-09-24$18.30$18.3046,140——
2020-09-23$18.00$18.0045,700——
2020-09-22$18.80$18.8036,400——
2020-09-21$19.70$19.7048,920——
2020-09-18$19.40$19.4097,380——
2020-09-17$19.10$19.1016,600——
2020-09-16$19.10$19.1025,330——
2020-09-15$19.10$19.1055,540——
2020-09-14$19.70$19.7034,060——
2020-09-11$18.50$18.5037,100——
2020-09-10$19.40$19.4034,210——
2020-09-09$19.70$19.7058,210——
2020-09-08$20.10$20.10134,850——
2020-09-04$18.50$18.5067,690——
2020-09-03$16.90$16.9030,630——
2020-09-02$16.90$16.9029,520——
2020-09-01$16.80$16.8027,720——
2020-08-31$17.40$17.4028,870——
2020-08-28$17.40$17.4025,510——
2020-08-27$17.60$17.6030,770——
2020-08-26$17.90$17.9029,820——
2020-08-25$17.80$17.8016,940——
2020-08-24$18.20$18.2035,960——
2020-08-21$18.00$18.0095,840——
2020-08-20$18.70$18.7030,200——
2020-08-19$19.30$19.3025,730——
2020-08-18$19.65$19.6547,260——
2020-08-17$20.00$20.0055,820——
2020-08-14$19.00$19.0054,730——
2020-08-13$19.10$19.1045,940——
2020-08-12$19.60$19.6054,830——
2020-08-11$18.70$18.7087,200——
2020-08-10$19.65$19.6572,300——
2020-08-07$18.80$18.8066,830——
2020-08-06$19.70$19.7073,570——
2020-08-05$20.50$20.5064,010——
2020-08-04$20.80$20.8066,090——
2020-08-03$21.15$21.1582,930——
2020-07-31$20.50$20.5062,570——
2020-07-30$21.10$21.1044,160——
2020-07-29$20.90$20.9064,100——
2020-07-28$20.90$20.9090,620——
2020-07-27$21.60$21.6079,540——
2020-07-24$21.70$21.7092,020——
2020-07-23$21.30$21.30306,920——
2020-07-22$20.80$20.80197,410——
2020-07-21$20.70$20.70559,690——
2020-07-20$17.70$17.70163,960——
2020-07-17$19.10$19.10159,870——
2020-07-16$18.40$18.4059,220——
2020-07-15$18.05$18.0588,370——
2020-07-14$18.10$18.10131,470——
2020-07-13$18.40$18.4073,530——
2020-07-10$19.60$19.6047,930——
2020-07-09$20.20$20.2043,000——
2020-07-08$20.70$20.7056,460——
2020-07-07$20.00$20.0061,130——
2020-07-06$19.90$19.9064,940——
2020-07-02$20.70$20.7059,400——
2020-07-01$20.20$20.2048,290——
2020-06-30$20.90$20.90121,300——
2020-06-29$21.80$21.8086,700——
2020-06-26$21.90$21.9079,270——
2020-06-25$22.30$22.30146,020——
2020-06-24$21.30$21.3079,090——
2020-06-23$21.00$21.0047,950——
2020-06-22$20.70$20.7090,270——
2020-06-19$19.90$19.90175,300——
2020-06-18$20.40$20.40595,620——
2020-06-17$25.20$25.2042,640——
2020-06-16$25.70$25.7020,970——
2020-06-15$25.30$25.3052,390——
2020-06-12$23.60$23.60108,300——
2020-06-11$21.80$21.80173,840——
2020-06-10$24.50$24.5021,320——
2020-06-09$25.30$25.3018,780——
2020-06-08$26.40$26.4017,450——
2020-06-05$24.80$24.8012,630——
2020-06-04$26.00$26.0034,540——
2020-06-03$28.00$28.0048,560——
2020-06-02$28.40$28.40109,130——
2020-06-01$25.60$25.6063,330——
2020-05-29$23.70$23.7064,900——
2020-05-28$22.30$22.3031,570——
2020-05-27$21.10$21.1036,120——
2020-05-26$19.90$19.9035,370——
2020-05-22$21.30$21.3020,090——
2020-05-21$21.50$21.5025,560——
2020-05-20$22.50$22.5028,170——
2020-05-19$23.00$23.0026,450——
2020-05-18$22.40$22.4020,620——
2020-05-15$22.90$22.9010,540——
2020-05-14$22.00$22.0017,870——
2020-05-13$22.90$22.9028,140——
2020-05-12$25.10$25.1065,270——
2020-05-11$23.00$23.0043,360——
2020-05-08$21.70$21.7010,020——
2020-05-07$21.90$21.9011,380——
2020-05-06$21.00$21.0032,510——
2020-05-05$22.60$22.6034,170——
2020-05-04$20.30$20.3020,080——
2020-05-01$21.40$21.4013,490——
2020-04-30$21.90$21.908,800——
2020-04-29$22.70$22.7017,490——
2020-04-28$23.00$23.0030,390——
2020-04-27$23.90$23.9050,310——
2020-04-24$24.00$24.0058,050——
2020-04-23$21.20$21.2078,030——
2020-04-22$19.80$19.8012,350——
2020-04-21$19.00$19.0030,060——
2020-04-20$17.10$17.1020,910——
2020-04-17$17.40$17.4017,940——
2020-04-16$18.00$18.006,380——
2020-04-15$17.80$17.8010,130——
2020-04-14$17.90$17.9014,920——
2020-04-13$18.50$18.5017,380——
2020-04-09$16.90$16.9025,970——
2020-04-08$16.10$16.109,000——
2020-04-07$15.30$15.308,780——
2020-04-06$14.90$14.9017,780——
2020-04-03$14.20$14.206,120——
2020-04-02$13.90$13.906,200——
2020-04-01$13.90$13.9015,530——
2020-03-31$15.80$15.8010,380——
2020-03-30$15.40$15.4011,070——
2020-03-27$16.10$16.1014,180——
2020-03-26$16.30$16.3030,230——
2020-03-25$15.50$15.5012,990——
2020-03-24$15.00$15.0020,830——
2020-03-23$13.10$13.109,780——
2020-03-20$12.70$12.7023,930——
2020-03-19$13.20$13.2023,710——
2020-03-18$11.70$11.7036,960——
2020-03-17$14.20$14.2022,420——
2020-03-16$13.00$13.0040,590——
2020-03-13$14.80$14.8057,770——
2020-03-12$16.50$16.5063,600——
2020-03-11$20.10$20.1059,710——
2020-03-10$22.20$22.2040,190——
2020-03-09$23.40$23.4049,280——
2020-03-06$26.30$26.3047,190——
2020-03-05$26.00$26.0023,870——
2020-03-04$27.40$27.4023,750——
2020-03-03$26.90$26.9068,370——
2020-03-02$29.40$29.40171,650——
2020-02-28$24.10$24.1059,740——
2020-02-27$26.20$26.2052,020——
2020-02-26$26.90$26.90115,970——
2020-02-25$23.70$23.7081,380——
2020-02-24$25.70$25.7066,110——
2020-02-21$26.00$26.0045,590——
2020-02-20$27.10$27.10128,450——
2020-02-19$29.00$29.00404,230——
2020-02-18$23.00$23.0078,360——
2020-02-14$21.50$21.5027,090——
2020-02-13$20.10$20.1024,500——
2020-02-12$20.40$20.4031,860——
2020-02-11$21.30$21.30185,990——
2020-02-10$18.60$18.6029,700——
2020-02-07$17.80$17.8016,660——
2020-02-06$18.90$18.9014,790——
2020-02-05$19.20$19.2013,370——
2020-02-04$18.70$18.7013,000——
2020-02-03$18.30$18.3012,620——
2020-01-31$19.10$19.1032,770——
2020-01-30$18.70$18.7016,830——
2020-01-29$19.10$19.1034,480——
2020-01-28$17.80$17.8024,680——
2020-01-27$18.30$18.3039,890——
2020-01-24$19.00$19.0074,510——
2020-01-23$20.00$20.00622,240——
2020-01-22$17.90$17.9031,560——
2020-01-21$18.70$18.7043,960——
2020-01-17$17.80$17.8056,920——
2020-01-16$15.60$15.6030,620——
2020-01-15$16.00$16.0023,050——
2020-01-14$16.70$16.7020,100——
2020-01-13$17.00$17.0047,860——
2020-01-10$18.40$18.40100,070——
2020-01-09$19.50$19.5098,020——
2020-01-08$17.60$17.6088,900——
2020-01-07$16.80$16.80102,770——
2020-01-06$18.70$18.70257,350——
2020-01-03$16.10$16.101,686,230——
2020-01-02$10.60$10.6019,660——