Cipher Mining Inc. (CIFR)
NASDAQ: CIFR · Real-Time Price · USD
2.860
+0.120 (4.38%)
At close: Apr 23, 2025, 4:00 PM
2.780
-0.080 (-2.80%)
Pre-market: Apr 24, 2025, 4:57 AM EDT

Cipher Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 20252.922.992.812.862.864.38%17,212,154
Apr 22, 20252.452.802.442.742.7417.09%22,104,191
Apr 21, 20252.372.462.322.342.34-1.27%8,681,581
Apr 17, 20252.342.382.252.372.371.94%5,680,917
Apr 16, 20252.222.362.222.332.330.22%7,444,684
Apr 15, 20252.462.512.202.322.32-4.92%7,576,485
Apr 14, 20252.522.542.392.442.440.83%6,014,915
Apr 11, 20252.212.462.202.422.429.01%7,381,235
Apr 10, 20252.342.402.122.222.22-9.76%10,114,631
Apr 9, 20252.052.582.032.462.4616.59%16,867,143
Apr 8, 20252.382.392.092.112.11-5.38%10,292,838
Apr 7, 20251.892.401.862.232.236.19%24,656,933
Apr 4, 20252.252.301.862.102.10-9.09%20,714,830
Apr 3, 20252.332.442.272.312.31-12.83%9,602,313
Apr 2, 20252.382.652.352.652.657.72%13,161,841
Apr 1, 20252.312.492.212.462.466.96%9,701,537
Mar 31, 20252.272.312.182.302.30-0.86%6,795,433
Mar 28, 20252.552.552.282.322.32-8.66%9,909,463
Mar 27, 20252.642.682.522.542.54-5.22%8,037,718
Mar 26, 20253.023.032.582.682.68-11.84%13,285,007
Mar 25, 20253.193.192.963.043.04-5.00%10,453,751
Mar 24, 20253.043.223.023.203.209.59%16,218,291
Mar 21, 20252.912.962.842.922.92-2.67%13,746,150
Mar 20, 20252.973.112.923.003.00-1.96%13,446,620
Mar 19, 20252.893.182.883.063.066.62%11,937,784
Mar 18, 20253.023.072.862.872.87-8.01%11,283,888
Mar 17, 20253.013.192.923.123.122.63%16,305,359
Mar 14, 20253.083.152.943.043.040.33%15,940,614
Mar 13, 20253.123.202.963.033.03-5.31%11,321,633
Mar 12, 20253.333.433.073.203.200.63%11,224,891
Mar 11, 20253.063.252.873.183.183.25%13,499,836
Mar 10, 20253.643.692.993.083.08-20.82%15,040,334
Mar 7, 20253.763.953.643.893.892.64%10,654,640
Mar 6, 20253.884.033.733.793.79-8.89%12,531,456
Mar 5, 20253.844.163.784.164.1610.93%12,526,221
Mar 4, 20253.653.963.313.753.75-2.60%16,561,867
Mar 3, 20254.514.603.813.853.85-5.64%23,737,106
Feb 28, 20253.974.123.874.084.082.77%39,086,850
Feb 27, 20254.534.883.943.973.97-4.91%30,367,525
Feb 26, 20254.044.333.974.184.181.83%20,917,968
Feb 25, 20254.644.753.854.104.10-17.42%41,009,463
Feb 24, 20255.615.624.754.974.97-9.56%18,956,171
Feb 21, 20256.186.445.475.495.49-9.70%16,653,374
Feb 20, 20256.056.175.816.086.081.00%8,575,643
Feb 19, 20255.926.335.926.026.022.03%8,439,181
Feb 18, 20256.096.225.855.905.90-2.64%9,133,038
Feb 14, 20255.996.175.976.066.061.34%6,766,686
Feb 13, 20255.786.005.565.985.983.46%6,628,950
Feb 12, 20255.535.935.535.785.781.40%6,938,209
Feb 11, 20255.906.185.675.705.70-4.36%8,375,094