Cipher Mining Inc. (CIFR)
NASDAQ: CIFR · Real-Time Price · USD
6.38
+0.48 (8.14%)
At close: Aug 22, 2025, 4:00 PM
6.44
+0.06 (0.94%)
After-hours: Aug 22, 2025, 7:59 PM EDT
Cipher Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 25, 2025 | 6.55 | 6.57 | 6.31 | 6.47 | 6.47 | -2.71% | 16,774,537 |
| Jul 24, 2025 | 6.68 | 6.87 | 6.48 | 6.65 | 6.65 | -0.45% | 40,318,440 |
| Jul 23, 2025 | 6.76 | 6.77 | 6.28 | 6.68 | 6.68 | -3.75% | 39,045,745 |
| Jul 22, 2025 | 6.28 | 7.10 | 5.95 | 6.94 | 6.94 | 11.04% | 73,607,703 |
| Jul 21, 2025 | 6.42 | 6.84 | 6.22 | 6.25 | 6.25 | -1.73% | 26,757,502 |
| Jul 18, 2025 | 6.48 | 6.74 | 6.04 | 6.36 | 6.36 | -0.93% | 27,747,047 |
| Jul 17, 2025 | 6.20 | 6.54 | 6.06 | 6.42 | 6.42 | 2.39% | 31,767,046 |
| Jul 16, 2025 | 6.15 | 6.57 | 6.13 | 6.27 | 6.27 | 5.03% | 43,959,583 |
| Jul 15, 2025 | 5.96 | 6.20 | 5.81 | 5.97 | 5.97 | -1.00% | 37,418,275 |
| Jul 14, 2025 | 6.00 | 6.39 | 5.93 | 6.03 | 6.03 | 2.73% | 39,181,970 |
| Jul 11, 2025 | 6.41 | 6.47 | 5.86 | 5.87 | 5.87 | -5.93% | 35,125,384 |
| Jul 10, 2025 | 6.17 | 6.51 | 6.03 | 6.24 | 6.24 | -0.32% | 44,983,335 |
| Jul 9, 2025 | 6.14 | 6.38 | 5.98 | 6.26 | 6.26 | 3.81% | 46,014,799 |
| Jul 8, 2025 | 5.94 | 6.22 | 5.84 | 6.03 | 6.03 | 4.15% | 39,862,727 |
| Jul 7, 2025 | 5.81 | 5.89 | 5.27 | 5.79 | 5.79 | -4.30% | 56,133,423 |
| Jul 3, 2025 | 5.84 | 6.45 | 5.76 | 6.05 | 6.05 | 6.51% | 49,906,013 |
| Jul 2, 2025 | 5.36 | 5.70 | 4.99 | 5.68 | 5.68 | 15.92% | 94,946,261 |
| Jul 1, 2025 | 4.70 | 5.00 | 4.55 | 4.90 | 4.90 | 2.51% | 69,022,054 |
| Jun 30, 2025 | 4.35 | 4.86 | 4.29 | 4.78 | 4.78 | 12.21% | 69,565,625 |
| Jun 27, 2025 | 4.24 | 4.54 | 4.08 | 4.26 | 4.26 | 1.67% | 73,713,309 |
| Jun 26, 2025 | 3.79 | 4.24 | 3.65 | 4.19 | 4.19 | 8.83% | 69,426,891 |
| Jun 25, 2025 | 3.94 | 3.95 | 3.76 | 3.85 | 3.85 | - | 25,796,517 |
| Jun 24, 2025 | 3.65 | 3.87 | 3.63 | 3.85 | 3.85 | 9.07% | 28,098,242 |
| Jun 23, 2025 | 3.67 | 3.68 | 3.29 | 3.53 | 3.53 | -6.86% | 36,263,624 |
| Jun 20, 2025 | 3.96 | 4.03 | 3.75 | 3.79 | 3.79 | -0.52% | 31,893,543 |
| Jun 18, 2025 | 3.65 | 3.93 | 3.59 | 3.81 | 3.81 | 3.53% | 28,901,408 |
| Jun 17, 2025 | 3.80 | 3.85 | 3.59 | 3.68 | 3.68 | -6.36% | 21,038,522 |
| Jun 16, 2025 | 3.83 | 3.98 | 3.74 | 3.93 | 3.93 | 5.65% | 23,776,614 |
| Jun 13, 2025 | 3.69 | 3.88 | 3.63 | 3.72 | 3.72 | -3.12% | 21,618,534 |
| Jun 12, 2025 | 3.91 | 4.04 | 3.83 | 3.84 | 3.84 | -5.88% | 19,441,130 |