Skip to main content
logo
Cipher Mining Inc. (CIFR)
NASDAQ: CIFR · Real-Time Price · USD
14.65
-1.15 (-7.28%)
At close: Feb 20, 2026, 4:00 PM EST
14.64
-0.01 (-0.08%)
After-hours: Feb 20, 2026, 7:59 PM EST

Cipher Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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