Cipher Mining Inc. (CIFR)
NASDAQ: CIFR · Real-Time Price · USD
15.34
+0.64 (4.35%)
At close: Oct 6, 2025, 4:00 PM EDT
15.35
+0.01 (0.07%)
After-hours: Oct 6, 2025, 5:31 PM EDT
Cipher Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 15.54 | 16.12 | 15.13 | 15.34 | - | 4.35% | 46,061,847 |
| Oct 3, 2025 | 14.47 | 15.78 | 14.28 | 14.70 | 14.70 | 6.44% | 67,183,500 |
| Oct 2, 2025 | 13.08 | 14.44 | 13.02 | 13.81 | 13.81 | 9.60% | 57,091,256 |
| Oct 1, 2025 | 12.88 | 13.70 | 12.41 | 12.60 | 12.60 | 0.08% | 61,878,658 |
| Sep 30, 2025 | 12.72 | 12.76 | 12.14 | 12.59 | 12.59 | -0.47% | 47,248,723 |
| Sep 29, 2025 | 11.87 | 12.67 | 11.41 | 12.65 | 12.65 | 10.29% | 61,311,219 |
| Sep 26, 2025 | 11.50 | 12.35 | 11.01 | 11.47 | 11.47 | -1.63% | 94,631,666 |
| Sep 25, 2025 | 13.59 | 13.60 | 11.41 | 11.66 | 11.66 | -17.54% | 155,920,094 |
| Sep 24, 2025 | 14.81 | 15.54 | 13.87 | 14.14 | 14.14 | -0.07% | 46,323,284 |
| Sep 23, 2025 | 14.34 | 14.73 | 13.45 | 14.15 | 14.15 | 1.36% | 54,417,436 |
| Sep 22, 2025 | 12.51 | 14.20 | 12.09 | 13.96 | 13.96 | 13.68% | 43,838,336 |
| Sep 19, 2025 | 11.76 | 12.82 | 11.72 | 12.28 | 12.28 | 3.63% | 39,415,062 |
| Sep 18, 2025 | 12.64 | 12.69 | 11.42 | 11.85 | 11.85 | -4.28% | 36,659,683 |
| Sep 17, 2025 | 11.30 | 12.66 | 11.20 | 12.38 | 12.38 | 7.56% | 34,005,128 |
| Sep 16, 2025 | 11.07 | 11.64 | 10.49 | 11.51 | 11.51 | 6.08% | 30,631,030 |
| Sep 15, 2025 | 10.87 | 11.32 | 10.47 | 10.85 | 10.85 | - | 42,604,905 |
| Sep 12, 2025 | 9.94 | 10.93 | 9.85 | 10.85 | 10.85 | 8.83% | 32,737,478 |
| Sep 11, 2025 | 10.15 | 10.68 | 9.88 | 9.97 | 9.97 | -2.73% | 39,869,051 |
| Sep 10, 2025 | 9.56 | 10.43 | 9.25 | 10.25 | 10.25 | 11.17% | 69,412,222 |
| Sep 9, 2025 | 8.17 | 9.36 | 7.90 | 9.22 | 9.22 | 19.43% | 68,754,314 |
| Sep 8, 2025 | 7.39 | 7.84 | 7.17 | 7.72 | 7.72 | 2.66% | 28,362,465 |
| Sep 5, 2025 | 7.78 | 7.86 | 7.08 | 7.52 | 7.52 | 1.62% | 27,484,538 |
| Sep 4, 2025 | 7.98 | 8.07 | 7.33 | 7.40 | 7.40 | -8.75% | 28,128,756 |
| Sep 3, 2025 | 8.70 | 8.73 | 8.00 | 8.11 | 8.11 | -2.52% | 43,895,735 |
| Sep 2, 2025 | 7.42 | 8.78 | 7.22 | 8.32 | 8.32 | 8.90% | 62,445,610 |
| Aug 29, 2025 | 7.25 | 8.71 | 6.95 | 7.64 | 7.64 | 8.83% | 70,174,926 |
| Aug 28, 2025 | 7.28 | 7.31 | 7.00 | 7.02 | 7.02 | 0.43% | 20,060,742 |
| Aug 27, 2025 | 7.13 | 7.23 | 6.95 | 6.99 | 6.99 | -1.83% | 21,089,852 |
| Aug 26, 2025 | 6.55 | 7.13 | 6.48 | 7.12 | 7.12 | 7.23% | 26,673,971 |
| Aug 25, 2025 | 6.31 | 6.73 | 6.02 | 6.64 | 6.64 | 4.08% | 26,545,829 |
| Aug 22, 2025 | 5.87 | 6.41 | 5.71 | 6.38 | 6.38 | 8.14% | 23,186,295 |
| Aug 21, 2025 | 5.74 | 5.96 | 5.68 | 5.90 | 5.90 | -0.84% | 20,635,702 |
| Aug 20, 2025 | 5.76 | 5.97 | 5.32 | 5.95 | 5.95 | 3.30% | 25,525,074 |
| Aug 19, 2025 | 6.07 | 6.16 | 5.60 | 5.76 | 5.76 | -4.79% | 26,049,163 |
| Aug 18, 2025 | 5.30 | 6.30 | 5.29 | 6.05 | 6.05 | 16.12% | 36,317,303 |
| Aug 15, 2025 | 5.25 | 5.36 | 5.00 | 5.21 | 5.21 | -2.07% | 27,210,676 |
| Aug 14, 2025 | 4.99 | 5.33 | 4.91 | 5.32 | 5.32 | 8.57% | 34,715,130 |
| Aug 13, 2025 | 4.84 | 4.95 | 4.71 | 4.90 | 4.90 | 3.81% | 17,296,597 |
| Aug 12, 2025 | 4.75 | 4.84 | 4.67 | 4.72 | 4.72 | -0.84% | 16,548,183 |
| Aug 11, 2025 | 4.94 | 5.10 | 4.74 | 4.76 | 4.76 | 0.21% | 18,901,015 |
| Aug 8, 2025 | 4.96 | 4.98 | 4.55 | 4.75 | 4.75 | -2.46% | 18,448,351 |
| Aug 7, 2025 | 5.18 | 5.29 | 4.82 | 4.87 | 4.87 | -6.53% | 20,704,692 |
| Aug 6, 2025 | 5.04 | 5.21 | 4.95 | 5.21 | 5.21 | 3.99% | 17,438,232 |
| Aug 5, 2025 | 5.12 | 5.15 | 4.91 | 5.01 | 5.01 | -3.47% | 15,854,789 |
| Aug 4, 2025 | 5.00 | 5.21 | 4.93 | 5.19 | 5.19 | 5.27% | 17,303,268 |
| Aug 1, 2025 | 5.03 | 5.25 | 4.92 | 4.93 | 4.93 | -9.71% | 18,975,194 |
| Jul 31, 2025 | 5.61 | 5.74 | 5.42 | 5.46 | 5.46 | 0.18% | 18,624,875 |
| Jul 30, 2025 | 5.80 | 5.86 | 5.30 | 5.45 | 5.45 | -4.05% | 16,052,861 |
| Jul 29, 2025 | 6.16 | 6.19 | 5.64 | 5.68 | 5.68 | -7.79% | 21,843,858 |
| Jul 28, 2025 | 6.59 | 6.64 | 6.08 | 6.16 | 6.16 | -4.79% | 17,435,806 |