Cipher Digital Inc. (BMV:CIFR)
Mexico · Delayed Price · Currency is MXN 323.43
-34.07 (-9.53%)
At close: May 18, 2026
BMV:CIFR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 30, 2026 | 251.00 | 251.00 | 215.00 | 218.00 | 218.00 | -12.10% | 357 |
| Mar 27, 2026 | 251.00 | 256.00 | 245.00 | 248.00 | 248.00 | -2.48% | 924 |
| Mar 26, 2026 | 264.51 | 267.30 | 254.00 | 254.30 | 254.30 | -10.30% | 432 |
| Mar 25, 2026 | 285.30 | 295.00 | 278.00 | 283.50 | 283.50 | 7.18% | 2,297 |
| Mar 24, 2026 | 255.00 | 264.50 | 255.00 | 264.50 | 264.50 | 1.73% | 72 |
| Mar 23, 2026 | 264.00 | 273.00 | 260.00 | 260.00 | 260.00 | 4.92% | 270 |
| 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% | 451 |
| Mar 11, 2026 | 256.00 | 258.00 | 244.00 | 249.00 | 249.00 | 1.61% | 3,194 |
| 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 |