Cipher Mining Inc. (FRA:3A9)
Germany · Delayed Price · Currency is EUR 14.00
+1.15 (8.95%)
At close: Dec 19, 2025
Cipher Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 13.20 | 14.00 | 13.20 | 14.00 | 14.00 | 8.95% | 100 |
| Dec 18, 2025 | 12.25 | 12.85 | 12.25 | 12.85 | 12.85 | -1.53% | 550 |
| Dec 17, 2025 | 12.65 | 13.15 | 12.65 | 13.05 | 13.05 | 8.30% | 904 |
| Dec 16, 2025 | 12.10 | 12.55 | 12.05 | 12.05 | 12.05 | -6.23% | 4,018 |
| Dec 15, 2025 | 14.40 | 14.40 | 12.85 | 12.85 | 12.85 | -16.01% | 1,248 |
| Dec 12, 2025 | 15.90 | 16.30 | 14.75 | 15.30 | 15.30 | 0.33% | 3,216 |
| Dec 11, 2025 | 15.10 | 15.25 | 15.10 | 15.25 | 15.25 | -7.58% | 500 |
| Dec 10, 2025 | 16.75 | 16.75 | 16.50 | 16.50 | 16.50 | -5.71% | 70 |
| Dec 9, 2025 | 16.50 | 17.55 | 16.50 | 17.50 | 17.50 | 1.45% | 1,531 |
| Dec 8, 2025 | 16.70 | 17.30 | 16.70 | 17.25 | 17.25 | 2.68% | 750 |
| Dec 5, 2025 | 16.90 | 17.15 | 16.45 | 16.80 | 16.80 | -0.59% | 2,930 |
| Dec 4, 2025 | 15.80 | 16.90 | 15.80 | 16.90 | 16.90 | 7.99% | 3,610 |
| Dec 3, 2025 | 15.55 | 15.65 | 15.55 | 15.65 | 15.65 | -3.40% | 1,300 |
| Dec 2, 2025 | 16.80 | 17.10 | 16.20 | 16.20 | 16.20 | -6.90% | 1,277 |
| 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 |