Cipher Mining Inc. (BMV:CIFR)
Mexico · Delayed Price · Currency is MXN 317.00
-4.50 (-1.40%)
At close: Oct 10, 2025
Cipher Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 330.00 | 366.60 | 317.00 | 317.00 | 317.00 | -1.40% | 6,391 |
| Oct 9, 2025 | 330.00 | 330.00 | 314.00 | 321.50 | 321.50 | -1.08% | 2,369 |
| Oct 8, 2025 | 285.55 | 333.49 | 280.00 | 325.00 | 325.00 | 12.07% | 1,665 |
| Oct 7, 2025 | 281.00 | 290.00 | 270.00 | 290.00 | 290.00 | 2.88% | 808 |
| Oct 6, 2025 | 286.00 | 286.10 | 280.00 | 281.88 | 281.88 | 3.59% | 2,398 |
| Oct 3, 2025 | 275.00 | 291.00 | 272.10 | 272.10 | 272.10 | 7.50% | 3,783 |
| Oct 2, 2025 | 246.87 | 265.00 | 239.00 | 253.12 | 253.12 | 7.85% | 20,853 |
| Oct 1, 2025 | 236.70 | 246.00 | 234.70 | 234.70 | 234.70 | 1.60% | 6,614 |
| Sep 30, 2025 | 227.30 | 232.00 | 224.10 | 231.00 | 231.00 | 0.02% | 2,193 |
| Sep 29, 2025 | 220.70 | 230.96 | 216.95 | 230.96 | 230.96 | 9.98% | 8,060 |
| Sep 26, 2025 | 208.00 | 225.00 | 205.00 | 210.00 | 210.00 | -4.55% | 3,190 |
| Sep 25, 2025 | 240.00 | 240.00 | 220.00 | 220.00 | 220.00 | -16.56% | 1,451 |
| Sep 24, 2025 | 280.00 | 281.80 | 257.30 | 263.65 | 263.65 | 4.99% | 8,190 |
| Sep 23, 2025 | 258.00 | 266.59 | 251.11 | 251.11 | 251.11 | 7.27% | 518 |
| Sep 22, 2025 | 223.00 | 234.10 | 223.00 | 234.10 | 234.10 | 5.86% | 1,825 |
| Sep 19, 2025 | 221.15 | 221.15 | 221.15 | 221.15 | 221.15 | 4.07% | 106 |
| Sep 18, 2025 | 227.00 | 227.00 | 212.50 | 212.50 | 212.50 | -1.62% | 2,312 |
| Sep 17, 2025 | 208.50 | 216.00 | 207.40 | 216.00 | 216.00 | 10.91% | 3,106 |
| Sep 15, 2025 | 202.00 | 202.00 | 194.76 | 194.76 | 194.76 | 6.41% | 1,635 |
| Sep 11, 2025 | 195.00 | 195.00 | 183.02 | 183.02 | 183.02 | 4.58% | 381 |
| Sep 10, 2025 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 83.25% | 53 |
| Aug 14, 2025 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | 7.67% | 1,117 |
| Aug 13, 2025 | 88.70 | 88.70 | 88.70 | 88.70 | 88.70 | -0.78% | 1,037 |
| Aug 8, 2025 | 86.50 | 89.40 | 86.50 | 89.40 | 89.40 | -2.83% | 1,208 |
| Aug 7, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | -1.39% | 5 |
| Aug 5, 2025 | 93.02 | 93.30 | 93.00 | 93.30 | 93.30 | -2.66% | 462 |
| Aug 4, 2025 | 95.85 | 95.85 | 95.85 | 95.85 | 95.85 | -8.71% | 435 |
| Jul 30, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | -9.48% | 1,000 |
| Jul 28, 2025 | 116.50 | 116.50 | 116.00 | 116.00 | 116.00 | -4.68% | 617 |
| Jul 23, 2025 | 121.70 | 121.70 | 121.70 | 121.70 | 121.70 | 2.10% | 71 |
| Jul 17, 2025 | 119.20 | 119.20 | 119.20 | 119.20 | 119.20 | 1.88% | 493 |
| Jul 15, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 2.01% | 1,066 |
| Jul 14, 2025 | 114.70 | 114.70 | 114.70 | 114.70 | 114.70 | 4.27% | 103 |
| Jul 9, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | -4.51% | 5 |
| Jul 8, 2025 | 115.20 | 115.20 | 115.20 | 115.20 | 115.20 | 8.17% | 966 |
| Jul 7, 2025 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | 10.94% | 375 |
| Jul 2, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | 4.35% | 22 |
| Jul 1, 2025 | 88.00 | 92.00 | 88.00 | 92.00 | 92.00 | 25.17% | 8,539 |
| Jun 25, 2025 | 72.20 | 73.50 | 72.20 | 73.50 | 73.50 | 1.38% | 5,365 |
| Jun 24, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | 0.69% | 623 |
| Jun 5, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 10.77% | 556 |