Cipher Digital Inc. (BMV:CIFR)
Mexico · Delayed Price · Currency is MXN 247.80
-12.20 (-4.69%)
At close: Mar 20, 2026
BMV:CIFR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 263.00 | 265.00 | 246.00 | 247.80 | 247.80 | -4.69% | 187 |
| Mar 19, 2026 | 250.00 | 260.00 | 250.00 | 260.00 | 260.00 | -0.57% | 245 |
| Mar 18, 2026 | 263.00 | 264.00 | 261.50 | 261.50 | 261.50 | -0.57% | 106 |
| Mar 17, 2026 | 266.50 | 270.00 | 263.00 | 263.00 | 263.00 | 3.95% | 1,177 |
| Mar 13, 2026 | 258.80 | 270.00 | 253.00 | 253.00 | 253.00 | 3.73% | 4,554 |
| Mar 12, 2026 | 238.40 | 243.90 | 238.00 | 243.90 | 243.90 | -2.05% | 450 |
| Mar 11, 2026 | 256.00 | 258.00 | 244.00 | 249.00 | 249.00 | 1.61% | 3,175 |
| Mar 10, 2026 | 252.00 | 252.00 | 245.00 | 245.05 | 245.05 | -2.91% | 2,669 |
| Mar 9, 2026 | 237.00 | 252.40 | 235.00 | 252.40 | 252.40 | 2.60% | 2,107 |
| Mar 6, 2026 | 255.00 | 260.00 | 245.00 | 246.00 | 246.00 | -8.19% | 1,804 |
| Mar 5, 2026 | 275.50 | 279.50 | 259.00 | 267.95 | 267.95 | -5.98% | 2,796 |
| Mar 4, 2026 | 275.40 | 285.00 | 275.37 | 285.00 | 285.00 | 8.41% | 671 |
| Mar 3, 2026 | 270.00 | 270.00 | 257.41 | 262.90 | 262.90 | -2.74% | 320 |
| Mar 2, 2026 | 260.50 | 270.30 | 260.50 | 270.30 | 270.30 | 3.72% | 1,936 |
| Feb 27, 2026 | 275.00 | 277.00 | 260.00 | 260.60 | 260.60 | -7.92% | 1,082 |
| Feb 26, 2026 | 287.00 | 290.00 | 272.00 | 283.00 | 283.00 | -0.35% | 895 |
| Feb 25, 2026 | 305.00 | 305.00 | 282.00 | 284.00 | 284.00 | -3.85% | 2,414 |
| Feb 24, 2026 | 270.00 | 300.00 | 263.50 | 295.36 | 295.36 | 11.46% | 11,186 |
| Feb 23, 2026 | 252.50 | 265.00 | 252.50 | 265.00 | 265.00 | 4.55% | 2,736 |
| Feb 20, 2026 | 277.00 | 277.00 | 249.00 | 253.47 | 253.47 | -6.98% | 1,498 |
| Feb 19, 2026 | 257.00 | 273.00 | 255.00 | 272.50 | 272.50 | 2.06% | 2,517 |
| Feb 18, 2026 | 265.30 | 276.50 | 262.51 | 267.00 | 267.00 | -0.74% | 3,728 |
| Feb 17, 2026 | 270.30 | 272.00 | 259.00 | 269.00 | 269.00 | -5.94% | 4,233 |
| Feb 16, 2026 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | - | 53 |
| Feb 13, 2026 | 285.00 | 300.00 | 285.00 | 286.00 | 286.00 | 3.62% | 2,785 |
| Feb 12, 2026 | 280.00 | 285.00 | 264.50 | 276.00 | 276.00 | -1.43% | 11,884 |
| Feb 11, 2026 | 295.00 | 301.00 | 270.00 | 280.00 | 280.00 | -4.44% | 3,650 |
| Feb 10, 2026 | 295.00 | 308.00 | 289.00 | 293.00 | 293.00 | 1.03% | 5,768 |
| Feb 9, 2026 | 267.50 | 290.00 | 267.50 | 290.00 | 290.00 | 14.09% | 11,531 |
| Feb 6, 2026 | 247.00 | 259.19 | 247.00 | 254.19 | 254.19 | 12.66% | 2,698 |
| Feb 5, 2026 | 238.00 | 239.00 | 225.60 | 225.62 | 225.62 | -8.66% | 3,696 |
| Feb 4, 2026 | 265.04 | 265.04 | 225.00 | 247.00 | 247.00 | -10.79% | 965 |
| Feb 3, 2026 | 281.00 | 284.25 | 274.50 | 276.89 | 276.89 | -1.46% | 12,030 |
| Jan 30, 2026 | 299.99 | 300.00 | 276.50 | 281.00 | 281.00 | -6.36% | 2,275 |
| Jan 29, 2026 | 306.00 | 316.00 | 290.14 | 300.09 | 300.09 | -9.06% | 5,737 |
| Jan 28, 2026 | 326.00 | 330.00 | 315.11 | 330.00 | 330.00 | 1.85% | 5,158 |
| Jan 27, 2026 | 294.00 | 323.99 | 294.00 | 323.99 | 323.99 | 14.69% | 5,675 |
| Jan 26, 2026 | 300.00 | 300.00 | 282.50 | 282.50 | 282.50 | -8.28% | 2,315 |
| Jan 23, 2026 | 293.50 | 320.00 | 290.00 | 308.00 | 308.00 | -0.32% | 1,824 |
| Jan 22, 2026 | 306.00 | 315.00 | 304.00 | 309.00 | 309.00 | 0.98% | 732 |
| Jan 21, 2026 | 320.00 | 335.00 | 290.00 | 306.00 | 306.00 | -3.77% | 8,013 |
| 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 |