Skip to main content
logo
Cipher Mining Inc. (CIFR)
NASDAQ: CIFR · Real-Time Price · USD
18.75
+2.26 (13.71%)
At close: Jan 27, 2026, 4:00 PM EST
18.76
+0.01 (0.05%)
After-hours: Jan 27, 2026, 7:59 PM EST

Cipher Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 27, 202616.6518.8516.4518.7518.7513.71%38,165,251
Jan 26, 202617.5717.5716.2116.4916.49-6.15%29,288,818
Jan 23, 202617.3518.6716.3717.5717.571.04%41,474,119
Jan 22, 202617.8818.4217.1117.3917.39-1.86%22,019,371
Jan 21, 202618.2319.5016.2817.7217.72-1.12%45,975,170
Jan 20, 202617.6818.8717.2217.9217.92-4.68%28,153,433
Jan 16, 202617.5119.7017.2118.8018.807.31%45,562,940
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
Dec 30, 202515.1415.2914.5714.5914.59-3.25%18,054,717
Dec 29, 202514.8015.7914.6215.0815.08-0.72%15,547,870
Dec 26, 202516.2616.2815.1815.1915.19-6.35%16,405,999
Dec 24, 202515.6916.4115.6116.2216.221.95%11,459,880
Dec 23, 202515.8316.8015.6615.9115.91-2.63%20,711,977
Dec 22, 202516.6517.2416.2716.3416.340.80%23,267,884
Dec 19, 202515.5316.5015.4216.2116.217.00%38,280,207
Dec 18, 202515.4015.9814.8315.1515.155.28%30,724,480
Dec 17, 202515.6616.0014.3114.3914.39-4.00%47,896,357
Dec 16, 202514.2615.1613.6714.9914.991.70%43,614,603
Dec 15, 202517.0717.1614.5714.7414.74-13.55%49,273,128
Dec 12, 202518.4519.2416.9917.0517.05-9.69%31,326,193
Dec 11, 202518.2518.9817.3418.8818.882.16%29,990,191
Dec 10, 202519.0519.7918.4118.4818.48-5.52%29,883,444
Dec 9, 202519.0420.7418.8419.5619.560.41%33,282,571
Dec 8, 202519.8920.2818.9519.4819.481.04%28,045,084
Dec 5, 202519.3819.6218.5119.2819.28-2.77%25,022,544
Dec 4, 202518.1620.0818.0219.8319.836.44%30,608,568
Dec 3, 202517.5618.7716.9618.6318.635.61%31,538,754
Dec 2, 202519.8320.1217.6117.6417.64-10.41%36,130,044
Dec 1, 202519.3320.3619.0019.6919.69-3.24%35,731,629
Nov 28, 202519.5521.1619.4620.3520.356.27%34,179,438
Nov 26, 202518.5019.6517.5919.1519.159.30%57,090,392
Nov 25, 202516.2017.6815.9217.5217.524.85%37,852,662
Nov 24, 202514.9816.8714.8216.7116.7118.09%44,269,914
Nov 21, 202514.2014.9713.0914.1514.15-2.82%56,373,201
Nov 20, 202516.8017.5614.3014.5614.56-0.41%84,186,760
Nov 19, 202514.9015.7014.2614.6214.620.27%40,607,349
Nov 18, 202514.1815.1013.6114.5814.581.60%45,069,377
Nov 17, 202514.0814.9413.5814.3514.35-0.07%43,610,200
Nov 14, 202513.9415.7613.5514.3614.36-3.82%56,948,156
Nov 13, 202516.6517.0514.7514.9314.93-14.10%57,680,513