Cipher Mining Inc. (CIFR)
NASDAQ: CIFR · Real-Time Price · USD
2.245
-0.075 (-3.23%)
Mar 31, 2025, 10:47 AM EDT - Market open
Cipher Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 2.27 | 2.28 | 2.18 | 2.28 | - | -1.94% | 1,589,876 |
| Mar 28, 2025 | 2.55 | 2.55 | 2.28 | 2.32 | 2.32 | -8.66% | 9,909,463 |
| Mar 27, 2025 | 2.64 | 2.68 | 2.52 | 2.54 | 2.54 | -5.22% | 8,037,718 |
| Mar 26, 2025 | 3.02 | 3.03 | 2.58 | 2.68 | 2.68 | -11.84% | 13,285,007 |
| Mar 25, 2025 | 3.19 | 3.19 | 2.96 | 3.04 | 3.04 | -5.00% | 10,453,751 |
| Mar 24, 2025 | 3.04 | 3.22 | 3.02 | 3.20 | 3.20 | 9.59% | 16,218,291 |
| Mar 21, 2025 | 2.91 | 2.96 | 2.84 | 2.92 | 2.92 | -2.67% | 13,746,150 |
| Mar 20, 2025 | 2.97 | 3.11 | 2.92 | 3.00 | 3.00 | -1.96% | 13,446,620 |
| Mar 19, 2025 | 2.89 | 3.18 | 2.88 | 3.06 | 3.06 | 6.62% | 11,937,784 |
| Mar 18, 2025 | 3.02 | 3.07 | 2.86 | 2.87 | 2.87 | -8.01% | 11,283,888 |
| Mar 17, 2025 | 3.01 | 3.19 | 2.92 | 3.12 | 3.12 | 2.63% | 16,305,359 |
| Mar 14, 2025 | 3.08 | 3.15 | 2.94 | 3.04 | 3.04 | 0.33% | 15,940,614 |
| Mar 13, 2025 | 3.12 | 3.20 | 2.96 | 3.03 | 3.03 | -5.31% | 11,321,633 |
| Mar 12, 2025 | 3.33 | 3.43 | 3.07 | 3.20 | 3.20 | 0.63% | 11,224,891 |
| Mar 11, 2025 | 3.06 | 3.25 | 2.87 | 3.18 | 3.18 | 3.25% | 13,499,836 |
| Mar 10, 2025 | 3.64 | 3.69 | 2.99 | 3.08 | 3.08 | -20.82% | 15,040,334 |
| Mar 7, 2025 | 3.76 | 3.95 | 3.64 | 3.89 | 3.89 | 2.64% | 10,654,640 |
| Mar 6, 2025 | 3.88 | 4.03 | 3.73 | 3.79 | 3.79 | -8.89% | 12,531,456 |
| Mar 5, 2025 | 3.84 | 4.16 | 3.78 | 4.16 | 4.16 | 10.93% | 12,526,221 |
| Mar 4, 2025 | 3.65 | 3.96 | 3.31 | 3.75 | 3.75 | -2.60% | 16,561,867 |
| Mar 3, 2025 | 4.51 | 4.60 | 3.81 | 3.85 | 3.85 | -5.64% | 23,737,106 |
| Feb 28, 2025 | 3.97 | 4.12 | 3.87 | 4.08 | 4.08 | 2.77% | 39,086,850 |
| Feb 27, 2025 | 4.53 | 4.88 | 3.94 | 3.97 | 3.97 | -4.91% | 30,367,525 |
| Feb 26, 2025 | 4.04 | 4.33 | 3.97 | 4.18 | 4.18 | 1.83% | 20,917,968 |
| Feb 25, 2025 | 4.64 | 4.75 | 3.85 | 4.10 | 4.10 | -17.42% | 41,009,463 |
| Feb 24, 2025 | 5.61 | 5.62 | 4.75 | 4.97 | 4.97 | -9.56% | 18,956,171 |
| Feb 21, 2025 | 6.18 | 6.44 | 5.47 | 5.49 | 5.49 | -9.70% | 16,653,374 |
| Feb 20, 2025 | 6.05 | 6.17 | 5.81 | 6.08 | 6.08 | 1.00% | 8,575,643 |
| Feb 19, 2025 | 5.92 | 6.33 | 5.92 | 6.02 | 6.02 | 2.03% | 8,439,181 |
| Feb 18, 2025 | 6.09 | 6.22 | 5.85 | 5.90 | 5.90 | -2.64% | 9,133,038 |
| Feb 14, 2025 | 5.99 | 6.17 | 5.97 | 6.06 | 6.06 | 1.34% | 6,766,686 |
| Feb 13, 2025 | 5.78 | 6.00 | 5.56 | 5.98 | 5.98 | 3.46% | 6,628,950 |
| Feb 12, 2025 | 5.53 | 5.93 | 5.53 | 5.78 | 5.78 | 1.40% | 6,938,209 |
| Feb 11, 2025 | 5.90 | 6.18 | 5.67 | 5.70 | 5.70 | -4.36% | 8,375,094 |
| Feb 10, 2025 | 6.08 | 6.15 | 5.91 | 5.96 | 5.96 | -0.17% | 10,952,196 |
| Feb 7, 2025 | 6.08 | 6.45 | 5.87 | 5.97 | 5.97 | 1.36% | 10,873,489 |
| Feb 6, 2025 | 5.81 | 6.37 | 5.71 | 5.89 | 5.89 | 3.15% | 18,258,935 |
| Feb 5, 2025 | 5.89 | 6.05 | 5.65 | 5.71 | 5.71 | -1.72% | 8,839,113 |
| Feb 4, 2025 | 5.77 | 5.90 | 5.60 | 5.81 | 5.81 | -0.17% | 7,186,451 |
| Feb 3, 2025 | 5.23 | 6.04 | 5.12 | 5.82 | 5.82 | 1.57% | 15,682,586 |
| Jan 31, 2025 | 5.60 | 6.29 | 5.50 | 5.73 | 5.73 | 21.91% | 43,243,879 |
| Jan 30, 2025 | 4.60 | 4.88 | 4.60 | 4.70 | 4.70 | 4.44% | 12,990,332 |
| Jan 29, 2025 | 4.43 | 4.61 | 4.39 | 4.50 | 4.50 | 0.22% | 17,217,950 |
| Jan 28, 2025 | 4.70 | 4.75 | 4.26 | 4.49 | 4.49 | -0.44% | 13,441,725 |
| Jan 27, 2025 | 5.43 | 5.44 | 4.10 | 4.51 | 4.51 | -23.56% | 30,563,745 |
| Jan 24, 2025 | 5.68 | 6.41 | 5.61 | 5.90 | 5.90 | 6.69% | 17,478,646 |
| Jan 23, 2025 | 5.32 | 5.80 | 5.31 | 5.53 | 5.53 | 0.36% | 9,499,293 |
| Jan 22, 2025 | 5.38 | 5.62 | 5.15 | 5.51 | 5.51 | 2.23% | 9,685,525 |
| Jan 21, 2025 | 5.45 | 5.55 | 5.05 | 5.39 | 5.39 | -0.74% | 10,177,948 |
| Jan 17, 2025 | 5.50 | 5.71 | 5.35 | 5.43 | 5.43 | 4.42% | 8,574,208 |