Cipher Digital Inc. (BMV:CIFR)
Mexico · Delayed Price · Currency is MXN 433.00
+42.93 (11.01%)
At close: Jun 12, 2026
BMV:CIFR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 20,893 |
| 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 |
| May 7, 2026 | 380.00 | 380.00 | 345.00 | 353.65 | 353.65 | -5.94% | 1,121 |
| May 6, 2026 | 394.00 | 394.00 | 370.00 | 376.00 | 376.00 | -1.53% | 542 |
| May 5, 2026 | 313.00 | 382.00 | 310.00 | 381.86 | 381.86 | 22.04% | 4,888 |
| May 4, 2026 | 309.00 | 318.00 | 306.00 | 312.90 | 312.90 | -0.10% | 461 |
| Apr 30, 2026 | 308.00 | 314.00 | 307.00 | 313.20 | 313.20 | 6.17% | 1,069 |
| Apr 29, 2026 | 298.00 | 302.00 | 291.99 | 295.00 | 295.00 | - | 761 |
| Apr 28, 2026 | 315.00 | 315.00 | 292.00 | 295.00 | 295.00 | -6.74% | 1,523 |
| Apr 27, 2026 | 328.00 | 330.00 | 315.01 | 316.32 | 316.32 | -3.30% | 914 |
| Apr 24, 2026 | 335.00 | 337.00 | 324.50 | 327.13 | 327.13 | -0.69% | 6,119 |
| Apr 23, 2026 | 337.65 | 350.00 | 329.41 | 329.41 | 329.41 | -1.67% | 674 |
| Apr 22, 2026 | 325.00 | 340.00 | 325.00 | 335.00 | 335.00 | 7.38% | 3,812 |
| Apr 21, 2026 | 322.00 | 322.00 | 309.51 | 311.98 | 311.98 | -6.42% | 2,530 |
| Apr 20, 2026 | 321.00 | 342.89 | 321.00 | 333.37 | 333.37 | 1.33% | 1,202 |
| Apr 17, 2026 | 294.51 | 329.00 | 294.51 | 329.00 | 329.00 | 9.67% | 5,714 |
| Apr 16, 2026 | 300.00 | 301.00 | 293.60 | 300.00 | 300.00 | -3.38% | 320 |
| Apr 15, 2026 | 310.00 | 312.20 | 305.00 | 310.50 | 310.50 | -2.36% | 354 |
| Apr 14, 2026 | 314.00 | 330.00 | 314.00 | 318.00 | 318.00 | 3.77% | 7,384 |
| Apr 13, 2026 | 282.80 | 307.50 | 282.80 | 306.45 | 306.45 | 4.39% | 7,056 |
| Apr 10, 2026 | 290.00 | 297.10 | 288.50 | 293.57 | 293.57 | 3.15% | 1,884 |
| Apr 9, 2026 | 274.00 | 293.00 | 271.00 | 284.60 | 284.60 | 5.52% | 2,132 |
| Apr 8, 2026 | 261.00 | 269.70 | 254.01 | 269.70 | 269.70 | 10.43% | 3,825 |
| Apr 7, 2026 | 233.20 | 247.00 | 228.20 | 244.23 | 244.23 | 2.83% | 2,013 |
| Apr 6, 2026 | 234.00 | 240.20 | 232.50 | 237.50 | 237.50 | 5.00% | 636 |
| Apr 1, 2026 | 233.57 | 233.57 | 226.20 | 226.20 | 226.20 | -0.79% | 724 |
| Mar 31, 2026 | 220.00 | 228.00 | 212.54 | 228.00 | 228.00 | 4.59% | 2,193 |