Cipher Mining Inc. (CIFR)
NASDAQ: CIFR · Real-Time Price · USD
5.46
+0.01 (0.18%)
At close: Jul 31, 2025, 4:00 PM
5.34
-0.12 (-2.20%)
After-hours: Jul 31, 2025, 7:59 PM EDT
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 5.61 | 5.74 | 5.42 | 5.46 | 5.46 | 0.18% | 18,461,550 |
| 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 |
| Jun 11, 2025 | 4.07 | 4.22 | 3.99 | 4.08 | 4.08 | 0.49% | 24,082,526 |
| Jun 10, 2025 | 4.20 | 4.21 | 3.98 | 4.06 | 4.06 | -1.93% | 24,466,724 |
| Jun 9, 2025 | 4.05 | 4.22 | 3.87 | 4.14 | 4.14 | 6.15% | 26,030,866 |
| Jun 6, 2025 | 3.64 | 3.96 | 3.63 | 3.90 | 3.90 | 10.48% | 22,774,160 |
| Jun 5, 2025 | 3.88 | 3.96 | 3.44 | 3.53 | 3.53 | -5.61% | 27,714,461 |
| Jun 4, 2025 | 3.41 | 3.82 | 3.35 | 3.74 | 3.74 | 8.88% | 33,723,579 |
| Jun 3, 2025 | 3.26 | 3.48 | 3.26 | 3.44 | 3.44 | 5.69% | 25,419,438 |
| Jun 2, 2025 | 3.08 | 3.30 | 3.08 | 3.25 | 3.25 | 4.17% | 17,153,669 |
| May 30, 2025 | 3.17 | 3.23 | 3.09 | 3.12 | 3.12 | -4.00% | 22,974,539 |
| May 29, 2025 | 3.39 | 3.42 | 3.24 | 3.25 | 3.25 | -2.99% | 17,989,782 |
| May 28, 2025 | 3.52 | 3.53 | 3.27 | 3.35 | 3.35 | -6.16% | 21,629,783 |
| May 27, 2025 | 3.58 | 3.65 | 3.48 | 3.57 | 3.57 | 2.88% | 23,640,342 |
| May 23, 2025 | 3.42 | 3.58 | 3.34 | 3.47 | 3.47 | -2.80% | 15,879,722 |
| May 22, 2025 | 3.65 | 3.70 | 3.50 | 3.57 | 3.57 | 1.85% | 20,717,472 |
| May 21, 2025 | 3.49 | 3.78 | 3.34 | 3.51 | 3.51 | -7.28% | 57,678,708 |
| May 20, 2025 | 3.78 | 3.81 | 3.59 | 3.78 | 3.78 | -0.79% | 20,196,653 |