Cypher Metaverse Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2025	0.47	0.47	0.44	0.44	0.44	-2.22%	14,947
May 6, 2025	0.43	0.45	0.43	0.45	0.45	7.14%	6,680
May 5, 2025	0.40	0.42	0.40	0.42	0.42	10.53%	3,756
Apr 30, 2025	0.38	0.38	0.38	0.38	0.38	5.56%	1,511
Apr 28, 2025	0.36	0.36	0.36	0.36	0.36	-8.86%	4,531
Apr 24, 2025	0.40	0.40	0.40	0.40	0.40	27.42%	676
Apr 23, 2025	0.32	0.32	0.31	0.31	0.31	-	6,484
Apr 22, 2025	0.32	0.32	0.31	0.31	0.31	-11.43%	4,300
Apr 21, 2025	0.35	0.35	0.31	0.35	0.35	-22.22%	16,800
Apr 17, 2025	0.45	0.45	0.45	0.45	0.45	-	7,033
Apr 15, 2025	0.45	0.45	0.45	0.45	0.45	1.12%	4,002
Apr 14, 2025	0.50	0.50	0.40	0.45	0.45	-11.00%	18,917
Apr 11, 2025	0.50	0.50	0.50	0.50	0.50	-1.96%	3,000
Apr 10, 2025	0.52	0.52	0.51	0.51	0.51	-1.92%	3,800
Apr 9, 2025	0.52	0.52	0.52	0.52	0.52	-	5,000
Apr 7, 2025	0.52	0.52	0.52	0.52	0.52	-	1,000
Apr 4, 2025	0.52	0.52	0.52	0.52	0.52	-	3,513
Apr 3, 2025	0.52	0.52	0.52	0.52	0.52	-	1,000
Apr 1, 2025	0.58	0.58	0.52	0.52	0.52	-14.75%	1,915
Mar 26, 2025	0.61	0.61	0.61	0.61	0.61	-	3,076
Mar 21, 2025	0.61	0.61	0.61	0.61	0.61	-1.61%	3,000
Mar 19, 2025	0.62	0.62	0.62	0.62	0.62	-6.06%	853
Mar 14, 2025	0.59	0.66	0.59	0.66	0.66	1.54%	1,250
Mar 6, 2025	0.65	0.65	0.65	0.65	0.65	4.84%	4,502
Mar 4, 2025	0.68	0.68	0.61	0.62	0.62	-16.22%	21,526
Mar 3, 2025	0.74	0.74	0.74	0.74	0.74	13.85%	3,836
Feb 28, 2025	0.70	0.70	0.65	0.65	0.65	-9.72%	50,361
Feb 27, 2025	0.72	0.72	0.72	0.72	0.72	5.88%	1,811
Feb 26, 2025	0.74	0.74	0.68	0.68	0.68	-8.11%	5,234
Feb 25, 2025	0.74	0.74	0.74	0.74	0.74	-1.33%	783
Feb 21, 2025	0.74	0.75	0.69	0.75	0.75	-	9,208
Feb 20, 2025	0.70	0.75	0.70	0.75	0.75	1.35%	4,115
Feb 19, 2025	0.77	0.77	0.74	0.74	0.74	-1.33%	24,017
Feb 18, 2025	0.75	0.75	0.75	0.75	0.75	-	3,634
Feb 14, 2025	0.85	0.85	0.72	0.75	0.75	-16.67%	13,913
Feb 13, 2025	0.80	0.90	0.80	0.90	0.90	5.88%	7,000
Feb 12, 2025	0.84	0.85	0.71	0.85	0.85	2.41%	14,823
Feb 11, 2025	0.82	0.85	0.82	0.83	0.83	-17.82%	3,050
Feb 10, 2025	0.98	1.30	0.95	1.01	1.01	12.22%	26,674
Feb 7, 2025	0.60	0.90	0.50	0.90	0.90	55.17%	29,306
Feb 6, 2025	0.61	0.61	0.58	0.58	0.58	5.45%	6,149
Feb 5, 2025	0.75	0.80	0.40	0.55	0.55	-54.17%	46,988
Jan 29, 2025	1.74	2.20	1.20	1.20	1.20	-20.00%	42,577
Jan 28, 2025	2.37	2.42	1.50	1.50	1.50	-42.31%	8,299
Jan 27, 2025	3.38	3.38	2.20	2.60	2.60	-24.42%	46,164
Jan 24, 2025	2.50	4.35	2.40	3.44	3.44	72.00%	119,812
Jan 23, 2025	1.40	2.00	1.40	2.00	2.00	42.86%	36,288
Jan 22, 2025	1.25	1.40	1.17	1.40	1.40	21.74%	11,178
Jan 21, 2025	1.00	1.15	1.00	1.15	1.15	15.00%	19,687
Jan 20, 2025	0.90	1.15	0.90	1.00	1.00	11.11%	12,937