Cipher Digital Inc. (BMV:CIFR)
Mexico · Delayed Price · Currency is MXN 403.11
+46.11 (12.92%)
Last updated: Jul 21, 2026, 12:51 PM CST
BMV:CIFR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 6, 2026 | 382.00 | 398.00 | 380.00 | 380.00 | 380.00 | 6.03% | 360 |
| Jul 2, 2026 | 400.00 | 400.00 | 350.00 | 358.39 | 358.39 | -11.07% | 1,358 |
| Jul 1, 2026 | 400.00 | 410.00 | 385.00 | 403.00 | 403.00 | -7.14% | 2,388 |
| Jun 30, 2026 | 414.70 | 434.00 | 414.70 | 434.00 | 434.00 | 0.23% | 834 |
| Jun 29, 2026 | 445.00 | 445.00 | 433.00 | 433.00 | 433.00 | -2.04% | 29 |
| Jun 26, 2026 | 430.00 | 442.00 | 430.00 | 442.00 | 442.00 | -1.56% | 406 |
| Jun 25, 2026 | 443.00 | 449.00 | 440.00 | 449.00 | 449.00 | 1.81% | 1,075 |
| Jun 24, 2026 | 483.00 | 483.00 | 441.00 | 441.00 | 441.00 | -9.07% | 2,786 |
| Jun 23, 2026 | 450.00 | 500.00 | 450.00 | 485.00 | 485.00 | -1.04% | 356 |
| Jun 22, 2026 | 515.00 | 515.00 | 486.00 | 490.09 | 490.09 | -4.84% | 422 |
| Jun 19, 2026 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | 1.50% | 23 |
| Jun 18, 2026 | 475.27 | 515.50 | 475.00 | 507.38 | 507.38 | 10.58% | 5,071 |
| Jun 17, 2026 | 468.00 | 475.19 | 454.20 | 458.83 | 458.83 | 0.65% | 804 |
| Jun 16, 2026 | 460.00 | 470.00 | 454.00 | 455.88 | 455.88 | 1.14% | 3,178 |
| Jun 15, 2026 | 450.00 | 456.00 | 439.00 | 450.72 | 450.72 | 5.61% | 2,515 |
| Jun 12, 2026 | 395.60 | 433.40 | 395.60 | 426.76 | 426.76 | 9.41% | 1,575 |
| Jun 11, 2026 | 369.00 | 391.20 | 369.00 | 390.07 | 390.07 | 5.71% | 4,114 |
| Jun 10, 2026 | 390.00 | 402.00 | 365.00 | 369.00 | 369.00 | -7.52% | 2,288 |
| Jun 9, 2026 | 422.20 | 422.20 | 382.07 | 399.00 | 399.00 | -5.00% | 6,541 |
| Jun 8, 2026 | 405.00 | 420.00 | 405.00 | 420.00 | 420.00 | 12.30% | 2,859 |
| Jun 5, 2026 | 409.46 | 410.00 | 374.00 | 374.00 | 374.00 | -15.19% | 2,447 |
| Jun 4, 2026 | 430.00 | 441.00 | 425.36 | 441.00 | 441.00 | -3.71% | 414 |
| Jun 3, 2026 | 487.00 | 488.00 | 453.50 | 458.00 | 458.00 | 0.06% | 7,266 |
| Jun 2, 2026 | 430.00 | 458.00 | 430.00 | 457.73 | 457.73 | 6.55% | 3,005 |
| Jun 1, 2026 | 402.00 | 430.00 | 402.00 | 429.60 | 429.60 | 5.29% | 524 |
| May 29, 2026 | 413.25 | 413.25 | 395.00 | 408.00 | 408.00 | -1.69% | 3,041 |
| May 28, 2026 | 421.12 | 432.00 | 415.00 | 415.00 | 415.00 | -5.90% | 20,898 |
| May 27, 2026 | 398.00 | 441.00 | 388.00 | 441.00 | 441.00 | 11.65% | 562 |
| May 26, 2026 | 390.00 | 412.00 | 390.00 | 395.00 | 395.00 | 4.08% | 1,142 |
| May 22, 2026 | 370.00 | 385.00 | 370.00 | 379.50 | 379.50 | 2.24% | 761 |
| May 21, 2026 | 350.00 | 372.00 | 350.00 | 371.17 | 371.17 | 10.10% | 621 |
| May 20, 2026 | 335.40 | 345.00 | 335.37 | 337.13 | 337.13 | 4.29% | 2,728 |
| May 19, 2026 | 314.61 | 328.60 | 310.00 | 323.25 | 323.25 | -0.06% | 3,646 |
| May 18, 2026 | 356.00 | 356.00 | 310.00 | 323.43 | 323.43 | -9.53% | 1,227 |
| May 15, 2026 | 355.00 | 360.00 | 350.00 | 357.50 | 357.50 | -6.90% | 1,365 |
| May 14, 2026 | 365.00 | 387.30 | 365.00 | 384.00 | 384.00 | 3.98% | 309 |
| May 13, 2026 | 345.30 | 369.30 | 345.30 | 369.30 | 369.30 | 14.33% | 737 |
| May 12, 2026 | 351.00 | 351.00 | 323.00 | 323.00 | 323.00 | -7.71% | 1,062 |
| May 11, 2026 | 340.00 | 366.00 | 335.07 | 350.00 | 350.00 | - | 905 |
| May 8, 2026 | 354.00 | 359.00 | 345.00 | 350.00 | 350.00 | -1.03% | 3,046 |