Cipher Mining Inc. (FRA:3A9)
Germany · Delayed Price · Currency is EUR 13.40
+0.60 (4.69%)
Last updated: Feb 20, 2026, 3:39 PM CET
Cipher Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 13.40 | 13.40 | 12.30 | 12.30 | 12.30 | -3.91% | 470 |
| Feb 19, 2026 | 13.00 | 13.05 | 12.80 | 12.80 | 12.80 | -2.29% | 1,100 |
| Feb 18, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 1.16% | 210 |
| Feb 17, 2026 | 13.55 | 13.55 | 12.95 | 12.95 | 12.95 | -4.78% | 1,982 |
| Feb 16, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -5.56% | - |
| Feb 13, 2026 | 13.35 | 14.40 | 13.35 | 14.40 | 14.40 | 4.35% | 572 |
| Feb 12, 2026 | 13.60 | 13.80 | 13.60 | 13.80 | 13.80 | -5.15% | 2,000 |
| Feb 11, 2026 | 14.10 | 14.75 | 14.00 | 14.55 | 14.55 | -3.00% | 9,622 |
| Feb 10, 2026 | 13.85 | 15.00 | 13.85 | 15.00 | 15.00 | 6.38% | 168 |
| Feb 9, 2026 | 12.50 | 14.10 | 12.50 | 14.10 | 14.10 | 16.05% | 2,669 |
| Feb 6, 2026 | 10.10 | 12.15 | 10.10 | 12.15 | 12.15 | 9.95% | 3,585 |
| Feb 5, 2026 | 11.80 | 11.80 | 11.05 | 11.05 | 11.05 | -7.14% | 1,000 |
| Feb 4, 2026 | 13.55 | 13.55 | 10.80 | 11.90 | 11.90 | -11.52% | 3,700 |
| Feb 3, 2026 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | -0.37% | - |
| Feb 2, 2026 | 12.05 | 13.50 | 12.05 | 13.50 | 13.50 | -5.59% | 950 |
| Jan 30, 2026 | 14.25 | 14.30 | 14.25 | 14.30 | 14.30 | -2.39% | 1,000 |
| Jan 29, 2026 | 15.70 | 15.90 | 14.65 | 14.65 | 14.65 | -5.48% | 1,824 |
| Jan 28, 2026 | 15.70 | 15.85 | 15.50 | 15.50 | 15.50 | 10.32% | 1,520 |
| Jan 27, 2026 | 14.00 | 14.05 | 14.00 | 14.05 | 14.05 | 1.44% | 1,000 |
| Jan 26, 2026 | 14.45 | 14.50 | 13.85 | 13.85 | 13.85 | -12.06% | 1,280 |
| Jan 23, 2026 | 14.75 | 15.75 | 14.75 | 15.75 | 15.75 | 6.06% | 1,723 |
| Jan 22, 2026 | 15.25 | 15.30 | 14.85 | 14.85 | 14.85 | -4.50% | 570 |
| Jan 21, 2026 | 15.30 | 16.20 | 14.35 | 15.55 | 15.55 | -2.20% | 4,422 |
| Jan 20, 2026 | 15.10 | 15.90 | 14.80 | 15.90 | 15.90 | 3.92% | 1,935 |
| Jan 19, 2026 | 15.05 | 15.55 | 15.05 | 15.30 | 15.30 | -4.67% | 3,167 |
| Jan 16, 2026 | 15.15 | 16.65 | 15.15 | 16.05 | 16.05 | 7.00% | 2,225 |
| Jan 15, 2026 | 15.40 | 15.80 | 15.00 | 15.00 | 15.00 | -4.46% | 3,602 |
| Jan 14, 2026 | 15.70 | 16.15 | 15.65 | 15.70 | 15.70 | 2.61% | 760 |
| Jan 13, 2026 | 15.40 | 16.00 | 15.30 | 15.30 | 15.30 | 7.75% | 2,506 |
| Jan 12, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -2.74% | 100 |
| Jan 9, 2026 | 14.05 | 15.20 | 14.05 | 14.60 | 14.60 | 6.96% | 7,469 |
| Jan 8, 2026 | 13.45 | 13.70 | 13.45 | 13.65 | 13.65 | -4.55% | 1,337 |
| Jan 7, 2026 | 14.90 | 14.90 | 14.30 | 14.30 | 14.30 | -1.04% | 203 |
| Jan 6, 2026 | 15.35 | 15.50 | 14.45 | 14.45 | 14.45 | -3.67% | 91 |
| Jan 5, 2026 | 13.95 | 15.00 | 13.95 | 15.00 | 15.00 | 8.70% | 2,438 |
| Jan 2, 2026 | 12.95 | 13.80 | 12.70 | 13.80 | 13.80 | 9.52% | 2,729 |
| Dec 30, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | - |
| Dec 29, 2025 | 12.75 | 13.00 | 12.60 | 12.60 | 12.60 | -8.36% | 747 |
| Dec 23, 2025 | 13.50 | 13.80 | 13.50 | 13.75 | 13.75 | -3.51% | 235 |
| Dec 22, 2025 | 14.00 | 14.35 | 14.00 | 14.25 | 14.25 | 1.79% | 1,733 |
| 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 |