Cipher Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 21, 2025	14.20	14.97	13.09	14.15	14.15	-2.82%	56,131,707
Nov 20, 2025	16.80	17.56	14.30	14.56	14.56	-0.41%	84,039,692
Nov 19, 2025	14.90	15.70	14.26	14.62	14.62	0.27%	40,607,349
Nov 18, 2025	14.18	15.10	13.61	14.58	14.58	1.60%	45,069,377
Nov 17, 2025	14.08	14.94	13.58	14.35	14.35	-0.07%	43,610,200
Nov 14, 2025	13.94	15.76	13.55	14.36	14.36	-3.82%	56,948,156
Nov 13, 2025	16.65	17.05	14.75	14.93	14.93	-14.10%	57,680,513
Nov 12, 2025	18.70	18.95	16.96	17.38	17.38	-6.91%	35,266,799
Nov 11, 2025	19.01	19.28	18.02	18.67	18.67	-4.99%	34,972,397
Nov 10, 2025	21.87	22.12	19.55	19.65	19.65	-5.03%	40,693,059
Nov 7, 2025	20.83	21.34	19.49	20.69	20.69	-4.70%	45,581,035
Nov 6, 2025	24.06	24.43	21.38	21.71	21.71	-12.14%	53,559,872
Nov 5, 2025	22.87	25.52	22.69	24.71	24.71	9.77%	59,167,013
Nov 4, 2025	21.00	24.48	20.10	22.51	22.51	-1.10%	66,095,112
Nov 3, 2025	22.94	25.11	21.02	22.76	22.76	22.04%	135,849,886
Oct 31, 2025	20.03	20.27	18.58	18.65	18.65	-2.20%	44,117,830
Oct 30, 2025	18.70	20.05	18.30	19.07	19.07	-2.65%	38,479,365
Oct 29, 2025	20.26	20.55	18.64	19.59	19.59	-1.85%	32,941,067
Oct 28, 2025	20.54	21.90	19.77	19.96	19.96	-2.82%	37,356,481
Oct 27, 2025	20.91	21.11	19.65	20.54	20.54	-0.58%	41,321,289
Oct 24, 2025	18.27	20.87	18.18	20.66	20.66	19.73%	47,036,253
Oct 23, 2025	16.11	17.65	15.98	17.26	17.26	7.11%	34,793,038
Oct 22, 2025	17.09	18.24	15.04	16.11	16.11	-10.87%	63,765,672
Oct 21, 2025	19.37	19.64	17.47	18.08	18.08	-9.22%	34,788,564
Oct 20, 2025	20.00	20.99	19.16	19.91	19.91	6.13%	37,770,670
Oct 17, 2025	17.51	18.84	16.66	18.76	18.76	0.21%	52,918,881
Oct 16, 2025	21.11	21.16	18.51	18.72	18.72	-10.98%	50,099,578
Oct 15, 2025	21.51	22.00	19.75	21.03	21.03	0.67%	64,445,549
Oct 14, 2025	19.89	21.48	18.88	20.89	20.89	2.70%	60,582,312
Oct 13, 2025	17.85	20.60	17.66	20.34	20.34	19.86%	59,302,823
Oct 10, 2025	18.78	20.20	16.81	16.97	16.97	-5.67%	73,426,729
Oct 9, 2025	17.98	18.18	16.96	17.99	17.99	2.22%	50,785,958
Oct 8, 2025	15.81	18.09	15.22	17.60	17.60	11.75%	67,518,835
Oct 7, 2025	15.38	15.93	14.33	15.75	15.75	2.67%	49,970,616
Oct 6, 2025	15.54	16.12	15.13	15.34	15.34	4.35%	46,610,701
Oct 3, 2025	14.47	15.78	14.28	14.70	14.70	6.44%	67,183,500
Oct 2, 2025	13.08	14.44	13.02	13.81	13.81	9.60%	57,091,256
Oct 1, 2025	12.88	13.70	12.41	12.60	12.60	0.08%	61,878,658
Sep 30, 2025	12.72	12.76	12.14	12.59	12.59	-0.47%	47,248,723
Sep 29, 2025	11.87	12.67	11.41	12.65	12.65	10.29%	61,311,219
Sep 26, 2025	11.50	12.35	11.01	11.47	11.47	-1.63%	94,631,666
Sep 25, 2025	13.59	13.60	11.41	11.66	11.66	-17.54%	155,920,094
Sep 24, 2025	14.81	15.54	13.87	14.14	14.14	-0.07%	46,323,284
Sep 23, 2025	14.34	14.73	13.45	14.15	14.15	1.36%	54,417,436
Sep 22, 2025	12.51	14.20	12.09	13.96	13.96	13.68%	43,838,336
Sep 19, 2025	11.76	12.82	11.72	12.28	12.28	3.63%	39,415,062
Sep 18, 2025	12.64	12.69	11.42	11.85	11.85	-4.28%	36,659,683
Sep 17, 2025	11.30	12.66	11.20	12.38	12.38	7.56%	34,005,128
Sep 16, 2025	11.07	11.64	10.49	11.51	11.51	6.08%	30,631,030
Sep 15, 2025	10.87	11.32	10.47	10.85	10.85	-	42,604,905