Cypherpunk Technologies Stock Price History
NASDAQ: CYPHHealth CareBiotechnology: Pharmaceutical PreparationsUSD
2.94+0.13 (+4.63%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
CYPH price history at a glance
The price history for Cypherpunk Technologies (CYPH) on this page begins on January 23, 2017, when the stock closed at $77.70; it most recently closed at $2.94 on October 5, 2026. The highest price in this record is $102.50, reached on April 9, 2018; the latest close is 97.1% below that peak. Across the 8 complete calendar years in the table, CYPH finished higher in 2 and lower in 6. Its best year was 2021 (+44.0%) and its worst was 2022 (-86.1%).
Over roughly 10 years the share price changed -96.2%, a -28.7% compound annual price return (excluding dividends). In the last 12 months alone, CYPH has gained 328.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2017
- $102.50
- Date of high
- Apr 9, 2018
- Low since 2017
- $0.222
- Date of low
- Mar 31, 2025
- 52-week high
- $4.19
- 52-week low
- $0.393
- Last close
- $2.94
CYPH returns
1 week
-2.97%
1 month
+20.00%
3 months
+318.21%
6 months
+177.36%
Year to date
+153.45%
1 year
+328.57%
3 years
+93.42%
5 years
-90.67%
CYPH price return, excluding dividends.
CYPH annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 2.94 | +160.18% |
| 2025 | 1.13 | -66.27% |
| 2024 | 3.35 | -19.18% |
| 2023 | 4.15 | -7.89% |
| 2022 | 4.50 | -86.11% |
| 2021 | 32.40 | +44.00% |
| 2020 | 22.50 | +39.75% |
| 2019 | 16.10 | -37.84% |
| 2018 | 25.90 | -58.49% |
| 2017* | 62.40 | -19.69% |
* Partial year: the record begins after the start of 2017; return measured from the first available close.
2026 return is year to date.
CYPH daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 2.97 | 3.17 | 2.88 | 2.94 | +4.63% | |
| 2.84 | 2.84 | 2.55 | 2.81 | -7.87% | |
| 2.95 | 3.09 | 2.94 | 3.05 | -6.44% | |
| 3.17 | 3.41 | 3.09 | 3.26 | +2.84% | |
| 3.01 | 3.19 | 2.88 | 3.17 | +4.62% | |
| 3.21 | 3.42 | 3.01 | 3.03 | +3.77% | |
| 3.13 | 3.27 | 2.92 | 2.92 | -12.31% | |
| 3.50 | 3.69 | 3.31 | 3.33 | +3.10% | |
| 3.34 | 3.51 | 3.14 | 3.23 | -2.42% | |
| 4.03 | 4.14 | 3.18 | 3.31 | -19.66% | |
| 3.96 | 4.19 | 3.82 | 4.12 | +0.98% | |
| 3.40 | 4.14 | 3.39 | 4.08 | +13.02% | |
| 3.82 | 3.98 | 3.49 | 3.61 | -3.22% | |
| 3.51 | 3.90 | 3.43 | 3.73 | +9.71% | |
| 4.00 | 4.02 | 3.38 | 3.40 | -5.56% | |
| 3.04 | 3.71 | 3.01 | 3.60 | +17.26% | |
| 2.68 | 3.25 | 2.60 | 3.07 | +25.82% | |
| 2.49 | 2.72 | 2.30 | 2.44 | +9.91% | |
| 2.41 | 2.41 | 2.06 | 2.22 | -13.95% | |
| 2.26 | 2.61 | 2.23 | 2.58 | +13.91% | |
| 2.39 | 2.52 | 2.23 | 2.27 | +2.95% | |
| 2.29 | 2.53 | 2.18 | 2.20 | -10.20% | |
| 2.70 | 3.23 | 2.42 | 2.45 | -6.84% | |
| 2.43 | 2.83 | 2.30 | 2.63 | +8.68% | |
| 2.22 | 2.49 | 2.13 | 2.42 | +6.61% | |
| 1.78 | 2.30 | 1.71 | 2.27 | +35.12% | |
| 1.70 | 1.78 | 1.60 | 1.68 | -1.75% | |
| 1.74 | 1.81 | 1.64 | 1.71 | -6.30% | |
| 1.74 | 1.86 | 1.61 | 1.83 | +6.73% | |
| 1.82 | 1.84 | 1.62 | 1.71 | -9.52% | |
| 1.75 | 2.05 | 1.73 | 1.89 | +15.95% | |
| 1.60 | 1.81 | 1.54 | 1.63 | -0.61% | |
| 1.56 | 1.82 | 1.53 | 1.64 | -2.38% | |
| 1.83 | 2.02 | 1.53 | 1.68 | +18.31% | |
| 1.32 | 1.45 | 1.19 | 1.42 | +19.33% | |
| 1.15 | 1.25 | 1.05 | 1.19 | +11.21% | |
| 0.81 | 1.16 | 0.81 | 1.07 | +32.92% | |
| 0.71 | 0.84 | 0.706 | 0.805 | +14.18% | |
| 0.676 | 0.73 | 0.67 | 0.705 | +9.47% | |
| 0.649 | 0.657 | 0.623 | 0.644 | -0.62% | |
| 0.641 | 0.683 | 0.627 | 0.648 | -1.52% | |
| 0.692 | 0.72 | 0.622 | 0.658 | -3.24% | |
| 0.674 | 0.699 | 0.664 | 0.68 | 0.00% | |
| 0.703 | 0.72 | 0.668 | 0.68 | -1.31% | |
| 0.671 | 0.73 | 0.671 | 0.689 | +2.23% | |
| 0.697 | 0.73 | 0.658 | 0.674 | -8.05% | |
| 0.707 | 0.739 | 0.691 | 0.733 | +6.23% | |
| 0.64 | 0.704 | 0.64 | 0.69 | +8.32% | |
| 0.61 | 0.66 | 0.607 | 0.637 | +7.78% | |
| 0.626 | 0.65 | 0.583 | 0.591 | -5.59% | |
| 0.63 | 0.65 | 0.615 | 0.626 | +4.16% | |
| 0.616 | 0.637 | 0.584 | 0.601 | -2.12% | |
| 0.621 | 0.635 | 0.587 | 0.614 | -2.07% | |
| 0.64 | 0.655 | 0.621 | 0.627 | +0.80% | |
| 0.665 | 0.671 | 0.615 | 0.622 | -5.90% | |
| 0.66 | 0.697 | 0.64 | 0.661 | -1.64% | |
| 0.694 | 0.72 | 0.67 | 0.672 | -9.07% | |
| 0.725 | 0.779 | 0.719 | 0.739 | +3.07% | |
| 0.708 | 0.755 | 0.693 | 0.717 | +1.27% | |
| 0.674 | 0.745 | 0.669 | 0.708 | -0.70% | |
| 0.734 | 0.74 | 0.689 | 0.713 | -5.31% | |
| 0.784 | 0.785 | 0.75 | 0.753 | +2.87% | |
| 0.72 | 0.761 | 0.703 | 0.732 | +4.72% | |
| 0.71 | 0.72 | 0.672 | 0.699 | -0.57% | |
| 0.70 | 0.736 | 0.684 | 0.703 | +0.43% | |
| 0.667 | 0.72 | 0.65 | 0.70 | +7.53% | |
| 0.688 | 0.716 | 0.65 | 0.651 | -7.00% | |
| 0.665 | 0.783 | 0.633 | 0.70 | +3.70% | |
| 0.665 | 0.692 | 0.65 | 0.675 | +1.35% | |
| 0.719 | 0.72 | 0.65 | 0.666 | +3.42% | |
| 0.663 | 0.689 | 0.63 | 0.644 | +5.23% | |
| 0.618 | 0.652 | 0.607 | 0.612 | -3.62% | |
| 0.596 | 0.645 | 0.573 | 0.635 | +2.58% | |
| 0.58 | 0.647 | 0.58 | 0.619 | +3.34% | |
| 0.637 | 0.64 | 0.585 | 0.599 | -1.80% | |
| 0.67 | 0.675 | 0.59 | 0.61 | -6.58% | |
| 0.68 | 0.705 | 0.64 | 0.653 | -11.40% | |
| 0.75 | 0.778 | 0.685 | 0.737 | -0.27% | |
| 0.751 | 0.79 | 0.72 | 0.739 | -3.02% | |
| 0.76 | 0.818 | 0.759 | 0.762 | -3.05% | |
| 0.80 | 0.84 | 0.738 | 0.786 | -3.32% | |
| 0.80 | 0.85 | 0.757 | 0.813 | +25.08% | |
| 0.678 | 0.68 | 0.631 | 0.65 | -4.13% | |
| 0.664 | 0.697 | 0.639 | 0.678 | +3.04% | |
| 0.67 | 0.74 | 0.64 | 0.658 | -2.66% | |
| 0.70 | 0.765 | 0.637 | 0.676 | -4.52% | |
| 0.634 | 0.795 | 0.628 | 0.708 | +36.42% | |
| 0.54 | 0.692 | 0.491 | 0.519 | -47.09% | |
| 1.10 | 1.14 | 0.963 | 0.981 | -16.86% | |
| 1.20 | 1.32 | 1.17 | 1.18 | -0.84% | |
| 1.08 | 1.26 | 1.06 | 1.19 | +13.33% | |
| 1.09 | 1.11 | 1.03 | 1.05 | -7.08% | |
| 1.12 | 1.18 | 1.04 | 1.13 | +0.89% | |
| 1.05 | 1.15 | 1.03 | 1.12 | +4.67% | |
| 1.15 | 1.16 | 1.04 | 1.07 | -7.76% | |
| 1.29 | 1.40 | 1.11 | 1.16 | -3.33% | |
| 1.28 | 1.31 | 1.18 | 1.20 | -8.40% | |
| 1.23 | 1.38 | 1.22 | 1.31 | +3.15% | |
| 1.09 | 1.31 | 1.07 | 1.27 | +16.51% | |
| 1.05 | 1.15 | 0.99 | 1.09 | +4.81% | |
| 1.07 | 1.07 | 0.953 | 1.04 | -4.15% | |
| 1.17 | 1.17 | 1.07 | 1.09 | -9.58% | |
| 1.03 | 1.27 | 1.03 | 1.20 | +15.38% | |
| 1.05 | 1.09 | 1.02 | 1.04 | -2.80% | |
| 1.11 | 1.12 | 1.03 | 1.07 | -2.73% | |
| 1.16 | 1.18 | 1.08 | 1.10 | -7.56% | |
| 1.06 | 1.21 | 1.05 | 1.19 | +12.26% | |
| 1.14 | 1.15 | 1.01 | 1.06 | -6.19% | |
| 1.25 | 1.28 | 1.08 | 1.13 | +5.61% | |
| 1.02 | 1.12 | 0.99 | 1.07 | +8.74% | |
| 1.00 | 1.07 | 0.95 | 0.984 | +1.13% | |
| 0.90 | 0.986 | 0.838 | 0.973 | +9.45% | |
| 0.865 | 0.949 | 0.86 | 0.889 | +4.59% | |
| 0.899 | 0.905 | 0.813 | 0.85 | -6.08% | |
| 0.88 | 0.926 | 0.84 | 0.905 | -2.16% | |
| 0.978 | 1.00 | 0.913 | 0.925 | -7.50% | |
| 0.911 | 1.01 | 0.89 | 1.00 | +13.64% | |
| 0.889 | 0.91 | 0.827 | 0.88 | +2.80% | |
| 0.85 | 0.895 | 0.836 | 0.856 | +4.90% | |
| 0.864 | 0.888 | 0.808 | 0.816 | -6.10% | |
| 0.831 | 0.876 | 0.79 | 0.869 | -0.57% | |
| 0.89 | 0.958 | 0.853 | 0.874 | -2.67% | |
| 0.87 | 0.906 | 0.823 | 0.898 | -0.22% | |
| 0.94 | 0.969 | 0.871 | 0.90 | -5.26% | |
| 1.03 | 1.07 | 0.941 | 0.95 | -4.04% | |
| 1.07 | 1.07 | 0.95 | 0.99 | -6.60% | |
| 1.03 | 1.14 | 0.98 | 1.06 | +6.11% | |
| 0.809 | 1.01 | 0.75 | 0.999 | +23.79% | |
| 0.844 | 0.899 | 0.78 | 0.807 | +10.70% | |
| 0.79 | 0.792 | 0.69 | 0.729 | -5.32% | |
| 0.77 | 0.799 | 0.719 | 0.77 | +0.92% | |
| 0.736 | 0.79 | 0.721 | 0.763 | -0.91% | |
| 0.765 | 0.797 | 0.735 | 0.77 | -3.14% | |
| 0.692 | 0.80 | 0.692 | 0.795 | +27.00% | |
| 0.646 | 0.66 | 0.605 | 0.626 | -4.72% | |
| 0.65 | 0.663 | 0.62 | 0.657 | -3.81% | |
| 0.743 | 0.743 | 0.675 | 0.683 | -8.08% | |
| 0.755 | 0.79 | 0.731 | 0.743 | +0.54% | |
| 0.73 | 0.75 | 0.685 | 0.739 | +3.65% | |
| 0.72 | 0.76 | 0.704 | 0.713 | +1.13% | |
| 0.73 | 0.767 | 0.671 | 0.705 | -0.42% | |
| 0.70 | 0.739 | 0.666 | 0.708 | -1.26% | |
| 0.74 | 0.753 | 0.692 | 0.717 | -9.70% | |
| 0.71 | 0.83 | 0.67 | 0.794 | +12.62% | |
| 0.64 | 0.732 | 0.61 | 0.705 | +21.55% | |
| 0.615 | 0.659 | 0.57 | 0.58 | -3.81% | |
| 0.569 | 0.635 | 0.551 | 0.603 | +3.61% | |
| 0.568 | 0.62 | 0.551 | 0.582 | +2.46% | |
| 0.555 | 0.592 | 0.523 | 0.568 | +4.60% | |
| 0.522 | 0.568 | 0.52 | 0.543 | +5.64% | |
| 0.588 | 0.59 | 0.50 | 0.514 | -16.56% | |
| 0.671 | 0.68 | 0.604 | 0.616 | -13.97% | |
| 0.649 | 0.744 | 0.622 | 0.716 | +16.42% | |
| 0.613 | 0.65 | 0.60 | 0.615 | -5.53% | |
| 0.60 | 0.676 | 0.60 | 0.651 | +4.33% | |
| 0.66 | 0.66 | 0.61 | 0.624 | -10.60% | |
| 0.66 | 0.698 | 0.62 | 0.698 | +1.90% | |
| 0.641 | 0.73 | 0.641 | 0.685 | +8.21% | |
| 0.604 | 0.655 | 0.60 | 0.633 | -2.16% | |
| 0.635 | 0.66 | 0.62 | 0.647 | -3.43% | |
| 0.647 | 0.678 | 0.621 | 0.67 | +0.15% | |
| 0.627 | 0.694 | 0.60 | 0.669 | +4.86% | |
| 0.70 | 0.729 | 0.60 | 0.638 | -12.48% | |
| 0.72 | 0.74 | 0.65 | 0.729 | +2.68% | |
| 0.598 | 0.802 | 0.598 | 0.71 | +18.53% | |
| 0.59 | 0.626 | 0.57 | 0.599 | -3.07% | |
| 0.62 | 0.66 | 0.585 | 0.618 | -1.12% | |
| 0.657 | 0.68 | 0.612 | 0.625 | -8.09% | |
| 0.69 | 0.711 | 0.631 | 0.68 | -2.02% | |
| 0.64 | 0.77 | 0.64 | 0.694 | +13.96% | |
| 0.695 | 0.72 | 0.608 | 0.609 | -14.23% | |
| 0.713 | 0.74 | 0.691 | 0.71 | +0.85% | |
| 0.743 | 0.762 | 0.69 | 0.704 | -7.73% | |
| 0.729 | 0.815 | 0.729 | 0.763 | +2.42% | |
| 0.693 | 0.769 | 0.693 | 0.745 | +6.73% | |
| 0.796 | 0.796 | 0.681 | 0.698 | -12.31% | |
| 0.861 | 0.87 | 0.783 | 0.796 | -8.61% | |
| 0.84 | 0.886 | 0.75 | 0.871 | +5.58% | |
| 0.801 | 0.845 | 0.78 | 0.825 | -0.96% | |
| 0.94 | 0.94 | 0.82 | 0.833 | -8.36% | |
| 0.93 | 0.947 | 0.861 | 0.909 | -0.66% | |
| 0.942 | 1.02 | 0.896 | 0.915 | -0.76% | |
| 1.01 | 1.01 | 0.863 | 0.922 | -13.02% | |
| 1.07 | 1.10 | 1.02 | 1.06 | -3.64% | |
| 1.17 | 1.22 | 1.08 | 1.10 | -3.51% | |
| 1.05 | 1.27 | 1.05 | 1.14 | +9.62% | |
| 1.12 | 1.13 | 1.00 | 1.04 | -6.31% | |
| 1.07 | 1.15 | 1.04 | 1.11 | +2.78% | |
| 1.14 | 1.20 | 1.08 | 1.08 | -6.90% | |
| 0.96 | 1.18 | 0.941 | 1.16 | +5.45% | |
| 1.14 | 1.18 | 1.08 | 1.10 | -7.56% | |
| 1.20 | 1.24 | 1.10 | 1.19 | +4.39% | |
| 1.13 | 1.17 | 1.06 | 1.14 | +0.88% | |
| 1.13 | 1.17 | 1.03 | 1.13 | -2.59% | |
| 1.30 | 1.31 | 1.12 | 1.16 | -11.45% | |
| 1.20 | 1.34 | 1.16 | 1.31 | +11.02% | |
| 1.28 | 1.31 | 1.16 | 1.18 | -1.67% | |
| 1.19 | 1.22 | 1.11 | 1.20 | +2.56% | |
| 1.17 | 1.23 | 1.10 | 1.17 | -0.85% | |
| 1.11 | 1.18 | 1.04 | 1.18 | +7.27% | |
| 1.29 | 1.32 | 1.07 | 1.10 | -15.38% | |
| 1.03 | 1.31 | 1.00 | 1.30 | +39.04% | |
| 1.01 | 1.07 | 0.88 | 0.935 | -4.69% | |
| 1.22 | 1.26 | 0.933 | 0.981 | -19.26% | |
| 1.16 | 1.29 | 1.16 | 1.22 | +1.25% | |
| 1.41 | 1.43 | 1.17 | 1.20 | -16.67% | |
| 1.64 | 1.65 | 1.41 | 1.44 | -8.86% | |
| 1.54 | 1.61 | 1.40 | 1.58 | +9.72% | |
| 1.58 | 1.62 | 1.43 | 1.44 | -11.11% | |
| 1.24 | 1.67 | 1.18 | 1.62 | +39.66% | |
| 1.20 | 1.38 | 1.16 | 1.16 | +4.50% | |
| 1.30 | 1.33 | 1.10 | 1.11 | -12.60% | |
| 1.25 | 1.42 | 1.21 | 1.27 | -3.05% | |
| 1.20 | 1.33 | 1.11 | 1.31 | +11.97% | |
| 1.26 | 1.43 | 1.13 | 1.17 | -4.88% | |
| 1.37 | 1.48 | 1.20 | 1.23 | -19.61% | |
| 1.66 | 1.74 | 1.53 | 1.53 | -9.47% | |
| 1.64 | 1.80 | 1.46 | 1.69 | +14.19% | |
| 1.67 | 1.72 | 1.44 | 1.48 | -19.13% | |
| 2.31 | 2.44 | 1.75 | 1.83 | -19.74% | |
| 2.89 | 2.92 | 2.17 | 2.28 | -22.45% | |
| 3.14 | 3.70 | 2.80 | 2.94 | 0.00% | |
| 3.17 | 3.37 | 2.70 | 2.94 | -1.01% | |
| 2.28 | 3.09 | 2.24 | 2.97 | +22.22% | |
| 3.04 | 3.42 | 2.40 | 2.43 | -11.64% | |
| 2.06 | 3.55 | 1.89 | 2.75 | +56.25% | |
| 1.43 | 1.98 | 1.34 | 1.76 | -14.15% | |
| 0.605 | 2.54 | 0.585 | 2.05 | +368.04% | |
| 0.447 | 0.451 | 0.413 | 0.438 | -4.58% | |
| 0.461 | 0.496 | 0.45 | 0.459 | +0.22% | |
| 0.403 | 0.478 | 0.403 | 0.458 | +12.25% | |
| 0.405 | 0.418 | 0.393 | 0.408 | -0.49% | |
| 0.405 | 0.414 | 0.401 | 0.41 | -1.68% | |
| 0.412 | 0.425 | 0.40 | 0.417 | -0.48% | |
| 0.444 | 0.464 | 0.411 | 0.419 | -6.26% | |
| 0.452 | 0.475 | 0.431 | 0.447 | -2.61% | |
| 0.478 | 0.498 | 0.445 | 0.459 | -3.97% | |
| 0.52 | 0.529 | 0.46 | 0.478 | -10.49% | |
| 0.482 | 0.57 | 0.475 | 0.534 | +9.20% | |
| 0.479 | 0.494 | 0.468 | 0.489 | +2.09% | |
| 0.471 | 0.495 | 0.464 | 0.479 | +2.35% | |
| 0.449 | 0.484 | 0.449 | 0.468 | +1.96% | |
| 0.491 | 0.50 | 0.433 | 0.459 | -5.56% | |
| 0.51 | 0.521 | 0.481 | 0.486 | -7.07% | |
| 0.575 | 0.575 | 0.494 | 0.523 | -5.25% | |
| 0.607 | 0.62 | 0.55 | 0.552 | -3.66% | |
| 0.611 | 0.66 | 0.555 | 0.573 | -8.17% | |
| 0.63 | 0.667 | 0.612 | 0.624 | +0.48% | |
| 0.60 | 0.63 | 0.572 | 0.621 | +2.99% | |
| 0.661 | 0.67 | 0.602 | 0.603 | -5.63% | |
| 0.666 | 0.709 | 0.62 | 0.639 | -6.85% | |
| 0.765 | 0.777 | 0.68 | 0.686 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CYPH chart for longer ranges.