Cipher Mining Inc. (BMV:CIFR)
Mexico · Delayed Price · Currency is MXN 325.00
+7.00 (2.20%)
Last updated: Jan 21, 2026, 9:35 AM CST
Cipher Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 308.00 | 330.00 | 304.00 | 318.00 | 318.00 | -2.15% | 1,721 |
| Jan 16, 2026 | 310.00 | 345.00 | 310.00 | 325.00 | 325.00 | 5.51% | 2,381 |
| Jan 15, 2026 | 316.00 | 330.00 | 304.00 | 308.04 | 308.04 | -5.26% | 2,594 |
| Jan 14, 2026 | 331.00 | 337.00 | 320.60 | 325.15 | 325.15 | 0.82% | 11,125 |
| Jan 13, 2026 | 320.00 | 337.50 | 320.00 | 322.51 | 322.51 | 1.74% | 2,968 |
| Jan 12, 2026 | 290.00 | 317.00 | 290.00 | 317.00 | 317.00 | 6.34% | 813 |
| Jan 9, 2026 | 308.50 | 323.00 | 294.00 | 298.11 | 298.11 | 2.09% | 2,603 |
| Jan 8, 2026 | 280.00 | 303.00 | 280.00 | 292.00 | 292.00 | 0.02% | 3,910 |
| Jan 7, 2026 | 304.00 | 313.00 | 291.70 | 291.94 | 291.94 | -8.11% | 183 |
| Jan 6, 2026 | 326.00 | 326.00 | 298.50 | 317.71 | 317.71 | -1.94% | 462 |
| Jan 5, 2026 | 300.00 | 327.00 | 300.00 | 324.00 | 324.00 | 11.53% | 1,888 |
| Jan 2, 2026 | 267.00 | 293.00 | 266.00 | 290.50 | 290.50 | 10.25% | 687 |
| Dec 31, 2025 | 262.00 | 267.00 | 260.00 | 263.50 | 263.50 | 0.04% | 368 |
| Dec 30, 2025 | 268.50 | 273.50 | 263.40 | 263.40 | 263.40 | -2.52% | 248 |
| Dec 29, 2025 | 272.00 | 280.00 | 267.00 | 270.22 | 270.22 | -1.62% | 278 |
| Dec 26, 2025 | 276.50 | 278.00 | 272.00 | 274.66 | 274.66 | -3.12% | 262 |
| Dec 24, 2025 | 283.50 | 283.50 | 283.50 | 283.50 | 283.50 | - | 18 |
| Dec 23, 2025 | 296.00 | 300.00 | 283.50 | 283.50 | 283.50 | -3.76% | 1,605 |
| Dec 22, 2025 | 301.00 | 309.50 | 293.50 | 294.57 | 294.57 | 0.55% | 2,670 |
| Dec 19, 2025 | 283.00 | 292.97 | 279.00 | 292.97 | 292.97 | 7.59% | 570 |
| Dec 18, 2025 | 280.00 | 282.00 | 269.00 | 272.31 | 272.31 | 4.73% | 1,124 |
| Dec 17, 2025 | 284.00 | 284.00 | 260.00 | 260.00 | 260.00 | -0.76% | 394 |
| Dec 16, 2025 | 262.50 | 262.50 | 250.00 | 262.00 | 262.00 | -0.38% | 788 |
| Dec 15, 2025 | 304.00 | 304.00 | 263.00 | 263.00 | 263.00 | -22.65% | 2,531 |
| Dec 11, 2025 | 335.00 | 340.00 | 315.00 | 340.00 | 340.00 | -1.45% | 1,008 |
| Dec 10, 2025 | 348.00 | 357.50 | 336.00 | 345.00 | 345.00 | -3.09% | 1,640 |
| Dec 9, 2025 | 355.76 | 377.00 | 350.00 | 356.00 | 356.00 | -0.28% | 1,166 |
| Dec 8, 2025 | 360.80 | 365.00 | 350.40 | 357.00 | 357.00 | 2.00% | 1,850 |
| Dec 5, 2025 | 345.00 | 350.00 | 339.00 | 350.00 | 350.00 | -3.88% | 704 |
| Dec 4, 2025 | 331.00 | 365.00 | 331.00 | 364.13 | 364.13 | 7.68% | 2,634 |
| Dec 3, 2025 | 322.54 | 339.00 | 317.00 | 338.17 | 338.17 | 3.43% | 3,526 |
| Dec 2, 2025 | 357.00 | 363.50 | 324.00 | 326.94 | 326.94 | -9.08% | 527 |
| Dec 1, 2025 | 355.00 | 365.60 | 351.00 | 359.60 | 359.60 | -3.46% | 7,437 |
| Nov 28, 2025 | 372.41 | 387.00 | 368.00 | 372.50 | 372.50 | 8.53% | 2,062 |
| Nov 26, 2025 | 330.00 | 355.00 | 322.00 | 343.21 | 343.21 | 5.60% | 6,227 |
| Nov 25, 2025 | 309.00 | 326.00 | 302.51 | 325.00 | 325.00 | 5.86% | 1,184 |
| Nov 24, 2025 | 264.00 | 310.79 | 264.00 | 307.00 | 307.00 | 16.51% | 3,379 |
| Nov 21, 2025 | 267.00 | 267.00 | 245.40 | 263.50 | 263.50 | -1.68% | 3,684 |
| Nov 20, 2025 | 304.49 | 315.50 | 268.00 | 268.00 | 268.00 | 1.71% | 790 |
| Nov 19, 2025 | 274.60 | 281.39 | 263.00 | 263.50 | 263.50 | -4.87% | 2,114 |
| Nov 18, 2025 | 267.00 | 277.00 | 265.00 | 277.00 | 277.00 | 3.75% | 338 |
| Nov 14, 2025 | 273.00 | 288.10 | 259.00 | 267.00 | 267.00 | -1.48% | 3,945 |
| Nov 13, 2025 | 300.00 | 300.00 | 271.00 | 271.00 | 271.00 | -15.75% | 1,712 |
| Nov 12, 2025 | 332.50 | 340.00 | 311.50 | 321.66 | 321.66 | -6.76% | 5,231 |
| Nov 11, 2025 | 362.00 | 362.00 | 332.50 | 344.99 | 344.99 | -4.43% | 2,118 |
| Nov 10, 2025 | 390.00 | 403.00 | 361.00 | 361.00 | 361.00 | -5.25% | 1,026 |
| Nov 7, 2025 | 391.00 | 391.00 | 364.99 | 381.00 | 381.00 | -3.78% | 899 |
| Nov 6, 2025 | 458.25 | 458.25 | 395.01 | 395.95 | 395.95 | -13.34% | 31,992 |
| Nov 5, 2025 | 433.80 | 467.70 | 433.00 | 456.90 | 456.90 | 11.43% | 4,320 |
| Nov 4, 2025 | 395.00 | 448.79 | 368.76 | 410.02 | 410.02 | -2.38% | 7,185 |