Cipher Digital Inc. (BMV:CIFR)
Mexico · Delayed Price · Currency is MXN 255.50
-13.23 (-4.92%)
At close: Sep 15, 2026
BMV:CIFR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 268.00 | 268.00 | 255.50 | 255.50 | 255.50 | -4.92% | 7,915 |
| Sep 14, 2026 | 266.00 | 277.00 | 266.00 | 268.73 | 268.73 | -6.58% | 13,456 |
| Sep 11, 2026 | 273.00 | 296.00 | 270.20 | 287.67 | 287.67 | 6.41% | 2,045 |
| Sep 10, 2026 | 289.00 | 289.00 | 260.00 | 270.34 | 270.34 | -5.25% | 955 |
| Sep 9, 2026 | 315.00 | 315.00 | 285.33 | 285.33 | 285.33 | -10.83% | 639 |
| Sep 8, 2026 | 309.59 | 329.50 | 309.59 | 320.00 | 320.00 | 6.67% | 1,898 |
| Sep 4, 2026 | 288.00 | 300.99 | 288.00 | 300.00 | 300.00 | 2.16% | 4,428 |
| Sep 3, 2026 | 260.00 | 295.00 | 259.00 | 293.65 | 293.65 | 12.99% | 4,505 |
| Sep 2, 2026 | 248.00 | 259.90 | 242.00 | 259.90 | 259.90 | 4.24% | 1,564 |
| Sep 1, 2026 | 260.00 | 260.00 | 247.99 | 249.34 | 249.34 | -5.55% | 966 |
| Aug 31, 2026 | 257.00 | 264.00 | 253.70 | 264.00 | 264.00 | 1.87% | 4,691 |
| Aug 28, 2026 | 276.00 | 277.54 | 258.00 | 259.15 | 259.15 | -9.07% | 2,129 |
| Aug 27, 2026 | 283.90 | 293.20 | 283.90 | 285.00 | 285.00 | 4.78% | 2,639 |
| Aug 26, 2026 | 271.00 | 277.00 | 268.00 | 272.00 | 272.00 | -1.81% | 2,430 |
| Aug 25, 2026 | 267.00 | 277.00 | 266.00 | 277.00 | 277.00 | 6.54% | 2,866 |
| Aug 24, 2026 | 268.00 | 268.00 | 255.00 | 260.00 | 260.00 | -2.98% | 2,060 |
| Aug 21, 2026 | 304.00 | 304.00 | 262.90 | 267.98 | 267.98 | -7.57% | 3,120 |
| Aug 20, 2026 | 265.10 | 289.94 | 265.10 | 289.94 | 289.94 | 9.68% | 3,428 |
| Aug 19, 2026 | 273.48 | 279.00 | 253.01 | 264.35 | 264.35 | -3.87% | 1,496 |
| Aug 18, 2026 | 309.00 | 309.00 | 270.00 | 275.00 | 275.00 | -12.75% | 3,580 |
| Aug 17, 2026 | 305.00 | 316.92 | 305.00 | 315.20 | 315.20 | 5.77% | 2,522 |
| Aug 14, 2026 | 280.00 | 306.00 | 277.00 | 298.00 | 298.00 | 5.39% | 3,209 |
| Aug 13, 2026 | 305.00 | 307.00 | 280.00 | 282.76 | 282.76 | -7.29% | 17,706 |
| Aug 12, 2026 | 306.00 | 315.00 | 300.00 | 305.00 | 305.00 | 3.15% | 4,650 |
| Aug 11, 2026 | 293.90 | 303.50 | 292.61 | 295.68 | 295.68 | 4.44% | 11,996 |
| Aug 10, 2026 | 295.00 | 295.00 | 280.00 | 283.12 | 283.12 | -3.41% | 3,354 |
| Aug 7, 2026 | 316.00 | 316.00 | 292.00 | 293.12 | 293.12 | -6.95% | 5,768 |
| Aug 6, 2026 | 324.00 | 335.97 | 308.40 | 315.00 | 315.00 | -3.46% | 2,329 |
| Aug 5, 2026 | 345.00 | 359.00 | 324.00 | 326.29 | 326.29 | -7.42% | 5,645 |
| Aug 4, 2026 | 381.00 | 381.00 | 350.01 | 352.44 | 352.44 | -16.48% | 3,518 |
| Aug 3, 2026 | 395.00 | 435.00 | 395.00 | 422.00 | 422.00 | 6.77% | 672 |
| Jul 31, 2026 | 400.00 | 405.00 | 382.86 | 395.24 | 395.24 | -0.44% | 2,099 |
| Jul 30, 2026 | 360.00 | 397.00 | 359.00 | 397.00 | 397.00 | 28.27% | 3,342 |
| Jul 29, 2026 | 325.00 | 330.00 | 309.00 | 309.50 | 309.50 | -12.32% | 2,349 |
| Jul 28, 2026 | 350.99 | 360.00 | 350.99 | 353.00 | 353.00 | -5.61% | 364 |
| Jul 27, 2026 | 400.00 | 400.00 | 369.00 | 374.00 | 374.00 | -7.08% | 2,319 |
| Jul 24, 2026 | 430.00 | 430.00 | 402.50 | 402.50 | 402.50 | -10.56% | 1,482 |
| Jul 23, 2026 | 420.00 | 469.00 | 420.00 | 450.00 | 450.00 | 5.13% | 4,096 |
| Jul 22, 2026 | 393.00 | 428.04 | 393.00 | 428.04 | 428.04 | 7.01% | 10,991 |
| Jul 21, 2026 | 370.00 | 420.00 | 370.00 | 400.00 | 400.00 | 12.04% | 18,049 |
| Jul 20, 2026 | 330.00 | 365.00 | 330.00 | 357.00 | 357.00 | 17.05% | 691 |
| Jul 17, 2026 | 297.01 | 312.49 | 282.02 | 305.00 | 305.00 | -1.66% | 3,435 |
| Jul 16, 2026 | 334.00 | 334.00 | 307.10 | 310.16 | 310.16 | -10.36% | 1,837 |
| Jul 15, 2026 | 342.00 | 360.00 | 328.00 | 346.00 | 346.00 | 0.46% | 160 |
| Jul 14, 2026 | 336.00 | 350.00 | 336.00 | 344.42 | 344.42 | -1.76% | 437 |
| Jul 13, 2026 | 371.00 | 371.00 | 345.00 | 350.60 | 350.60 | -10.10% | 1,380 |
| Jul 10, 2026 | 395.00 | 395.00 | 385.00 | 390.00 | 390.00 | -6.25% | 595 |
| Jul 9, 2026 | 403.00 | 420.00 | 403.00 | 416.00 | 416.00 | 13.97% | 2,824 |
| Jul 8, 2026 | 365.00 | 365.00 | 365.00 | 365.00 | 365.00 | 2.53% | 14 |
| Jul 7, 2026 | 370.00 | 370.00 | 356.00 | 356.00 | 356.00 | -6.32% | 661 |