Skip to main content
logo
Cipher Digital Inc. (CIFR)
NASDAQ: CIFR · Real-Time Price · USD
14.08
+0.37 (2.70%)
At close: Mar 13, 2026, 4:00 PM EDT
14.03
-0.05 (-0.36%)
After-hours: Mar 13, 2026, 7:27 PM EDT

Cipher Digital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 13, 202614.0215.1713.9514.0814.082.70%36,963,662
Mar 12, 202613.6413.8513.0313.7113.71-2.83%24,964,779
Mar 11, 202614.2314.9513.7214.1114.111.07%26,725,858
Mar 10, 202614.3614.6313.7613.9613.96-2.45%21,748,851
Mar 9, 202613.5514.4113.0514.3114.315.07%23,928,013
Mar 6, 202614.6014.7613.5413.6213.62-10.10%27,073,772
Mar 5, 202615.6416.0414.4615.1515.15-5.55%23,858,110
Mar 4, 202615.3316.2815.1216.0416.049.04%22,016,391
Mar 3, 202614.9815.3014.3014.7114.71-6.66%26,400,482
Mar 2, 202615.1116.2314.9315.7615.761.03%22,598,262
Feb 27, 202615.8316.2614.9815.6015.60-5.34%22,825,080
Feb 26, 202616.4516.8615.7216.4816.48-0.78%25,359,647
Feb 25, 202617.3517.8216.4016.6116.61-2.98%30,132,807
Feb 24, 202615.5617.5614.6317.1217.1212.48%51,037,815
Feb 23, 202614.2415.3514.0715.2215.223.89%22,923,031
Feb 20, 202615.7016.1814.3914.6514.65-7.28%26,766,769
Feb 19, 202615.1315.8514.6615.8015.802.46%21,398,483
Feb 18, 202615.4516.2515.1015.4215.42-1.41%19,186,202
Feb 17, 202615.9816.1714.9615.6415.64-4.75%29,541,799
Feb 13, 202616.3917.5115.7716.4216.421.99%37,862,735
Feb 12, 202616.3816.6915.2216.1016.10-1.11%34,841,815
Feb 11, 202617.1717.6115.6516.2816.28-4.80%31,151,084
Feb 10, 202616.7417.9616.6517.1017.102.03%40,513,972
Feb 9, 202615.3917.0115.0016.7616.7613.78%36,705,344
Feb 6, 202613.6614.8613.4514.7314.7315.98%31,185,318
Feb 5, 202613.7514.6712.6412.7012.70-10.88%43,916,557
Feb 4, 202615.5515.7312.7514.2514.25-12.36%53,285,296
Feb 3, 202616.1416.8014.9316.2616.262.85%39,813,623
Feb 2, 202615.4416.5515.2315.8115.81-0.94%24,288,571
Jan 30, 202617.2217.4615.6215.9615.96-9.83%28,279,801
Jan 29, 202618.9018.9116.7217.7017.70-6.69%33,488,437
Jan 28, 202618.9719.3118.1718.9718.971.17%33,139,395
Jan 27, 202616.6518.8516.4518.7518.7513.71%39,892,447
Jan 26, 202617.5717.5716.2116.4916.49-6.15%29,490,192
Jan 23, 202617.3518.6716.3717.5717.571.04%41,658,836
Jan 22, 202617.8818.4217.1117.3917.39-1.86%22,162,696
Jan 21, 202618.2319.5016.2817.7217.72-1.12%46,175,068
Jan 20, 202617.6818.8717.2217.9217.92-4.68%28,362,256
Jan 16, 202617.5119.7017.2118.8018.807.31%45,615,139
Jan 15, 202618.2418.7417.0617.5217.52-3.36%32,048,999
Jan 14, 202618.2819.0117.5318.1318.13-0.66%27,701,411
Jan 13, 202618.3219.0517.6618.2518.253.22%32,087,912
Jan 12, 202616.2517.9116.0317.6817.686.31%26,652,814
Jan 9, 202617.1518.1516.3816.6316.630.48%25,340,153
Jan 8, 202616.0216.9215.5416.5516.552.92%21,886,731
Jan 7, 202617.2517.5816.0716.0816.08-8.32%15,262,471
Jan 6, 202618.0218.2016.3317.5417.54-3.41%25,670,060
Jan 5, 202616.7218.3116.6418.1618.1612.10%26,978,994
Jan 2, 202614.9716.4414.7816.2016.209.76%24,158,802
Dec 31, 202514.6315.0314.5214.7614.761.17%16,350,224