Cipher Mining Inc. (FRA:3A9)
Germany · Delayed Price · Currency is EUR 17.45
+0.65 (3.87%)
At close: Nov 28, 2025
Cipher Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 16.85 | 17.40 | 16.00 | 17.40 | 17.40 | -0.29% | 6,521 |
| Nov 28, 2025 | 16.80 | 17.45 | 16.80 | 17.45 | 17.45 | 3.87% | 387 |
| Nov 27, 2025 | 17.10 | 17.10 | 16.35 | 16.80 | 16.80 | 6.33% | 1,500 |
| Nov 26, 2025 | 15.05 | 15.80 | 15.05 | 15.80 | 15.80 | 10.10% | 150 |
| Nov 25, 2025 | 14.45 | 14.45 | 14.35 | 14.35 | 14.35 | 1.06% | 30 |
| Nov 24, 2025 | 12.45 | 14.40 | 12.45 | 14.20 | 14.20 | 14.52% | 3,660 |
| Nov 21, 2025 | 12.25 | 12.95 | 12.00 | 12.40 | 12.40 | -5.70% | 3,810 |
| Nov 20, 2025 | 14.10 | 14.50 | 13.15 | 13.15 | 13.15 | 3.14% | 3,201 |
| Nov 19, 2025 | 12.35 | 13.20 | 12.35 | 12.75 | 12.75 | -1.54% | 1,901 |
| Nov 18, 2025 | 11.65 | 12.95 | 11.65 | 12.95 | 12.95 | 1.57% | 200 |
| Nov 17, 2025 | 12.55 | 12.85 | 12.55 | 12.75 | 12.75 | -1.92% | 180 |
| Nov 14, 2025 | 12.05 | 13.15 | 11.60 | 13.00 | 13.00 | - | 6,873 |
| Nov 13, 2025 | 15.00 | 15.00 | 12.85 | 13.00 | 13.00 | -14.47% | 10,981 |
| Nov 12, 2025 | 16.10 | 16.45 | 14.90 | 15.20 | 15.20 | -6.17% | 3,140 |
| Nov 11, 2025 | 16.90 | 16.90 | 16.00 | 16.20 | 16.20 | -9.50% | 1,074 |
| Nov 10, 2025 | 18.45 | 18.75 | 17.15 | 17.90 | 17.90 | -1.92% | 715 |
| Nov 7, 2025 | 19.20 | 19.65 | 16.85 | 18.25 | 18.25 | -8.75% | 3,659 |
| Nov 6, 2025 | 21.40 | 21.40 | 20.00 | 20.00 | 20.00 | -5.21% | 1,250 |
| Nov 5, 2025 | 19.30 | 22.10 | 19.30 | 21.10 | 21.10 | 8.48% | 4,287 |
| Nov 4, 2025 | 18.75 | 20.20 | 18.65 | 19.45 | 19.45 | -2.02% | 3,150 |
| Nov 3, 2025 | 16.35 | 21.20 | 16.25 | 19.85 | 19.85 | 13.11% | 11,484 |
| Oct 31, 2025 | 17.20 | 17.55 | 17.15 | 17.55 | 17.55 | 4.78% | 1,035 |
| Oct 30, 2025 | 16.45 | 16.75 | 16.45 | 16.75 | 16.75 | -0.30% | 351 |
| Oct 29, 2025 | 17.40 | 17.40 | 16.20 | 16.80 | 16.80 | -2.61% | 7,475 |
| Oct 28, 2025 | 17.15 | 17.25 | 17.15 | 17.25 | 17.25 | -1.99% | 60 |
| Oct 27, 2025 | 18.50 | 18.50 | 17.00 | 17.60 | 17.60 | 0.86% | 1,098 |
| Oct 24, 2025 | 15.80 | 17.45 | 15.80 | 17.45 | 17.45 | 15.56% | 2,224 |
| Oct 23, 2025 | 13.90 | 15.15 | 13.90 | 15.10 | 15.10 | 8.63% | 1,290 |
| Oct 22, 2025 | 14.70 | 14.80 | 13.00 | 13.90 | 13.90 | -8.55% | 1,935 |
| Oct 21, 2025 | 16.45 | 16.45 | 15.20 | 15.20 | 15.20 | -13.39% | 460 |
| Oct 20, 2025 | 16.65 | 17.85 | 16.65 | 17.55 | 17.55 | 16.61% | 2,026 |
| Oct 17, 2025 | 14.95 | 15.45 | 13.60 | 15.05 | 15.05 | -6.52% | 6,795 |
| Oct 16, 2025 | 18.00 | 18.30 | 16.10 | 16.10 | 16.10 | -8.26% | 5,662 |
| Oct 15, 2025 | 18.35 | 19.05 | 17.55 | 17.55 | 17.55 | -3.04% | 11,335 |
| Oct 14, 2025 | 17.25 | 18.15 | 16.70 | 18.10 | 18.10 | 2.84% | 9,307 |
| Oct 13, 2025 | 15.90 | 17.60 | 15.70 | 17.60 | 17.60 | 21.38% | 5,536 |
| Oct 10, 2025 | 15.75 | 17.25 | 14.50 | 14.50 | 14.50 | -5.23% | 8,655 |
| Oct 9, 2025 | 15.90 | 16.10 | 14.75 | 15.30 | 15.30 | 2.00% | 15,803 |
| Oct 8, 2025 | 13.50 | 15.40 | 13.50 | 15.00 | 15.00 | 15.83% | 6,781 |
| Oct 7, 2025 | 13.40 | 13.50 | 12.75 | 12.95 | 12.95 | -1.89% | 7,641 |
| Oct 6, 2025 | 13.00 | 13.55 | 13.00 | 13.20 | 13.20 | 10.00% | 4,888 |
| Oct 3, 2025 | 11.85 | 12.05 | 11.85 | 12.00 | 12.00 | - | 650 |
| Oct 2, 2025 | 11.00 | 12.10 | 11.00 | 12.00 | 12.00 | 10.60% | 2,971 |
| Oct 1, 2025 | 10.45 | 11.50 | 10.45 | 10.85 | 10.85 | 0.46% | 1,080 |
| Sep 30, 2025 | 10.75 | 10.85 | 10.70 | 10.80 | 10.80 | 7.46% | 2,072 |
| Sep 29, 2025 | 9.78 | 10.05 | 9.78 | 10.05 | 10.05 | 1.93% | 7,300 |
| Sep 26, 2025 | 10.15 | 10.45 | 9.54 | 9.86 | 9.86 | -4.73% | 6,580 |
| Sep 25, 2025 | 11.90 | 13.40 | 9.84 | 10.35 | 10.35 | -14.46% | 24,313 |
| Sep 24, 2025 | 12.55 | 12.55 | 12.10 | 12.10 | 12.10 | 6.14% | 1,388 |
| Sep 23, 2025 | 11.85 | 13.00 | 11.40 | 11.40 | 11.40 | -5.00% | 6,873 |