Cipher Mining Inc. (CIFR)
NASDAQ: CIFR · Real-Time Price · USD
20.66
+3.40 (19.70%)
At close: Oct 24, 2025, 4:00 PM EDT
20.74
+0.08 (0.39%)
After-hours: Oct 24, 2025, 7:59 PM EDT

Cipher Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202518.2720.8718.1820.6620.6619.73%47,036,253
Oct 23, 202516.1117.6515.9817.2617.267.11%34,793,038
Oct 22, 202517.0918.2415.0416.1116.11-10.87%63,765,672
Oct 21, 202519.3719.6417.4718.0818.08-9.22%34,788,564
Oct 20, 202520.0020.9919.1619.9119.916.13%37,770,670
Oct 17, 202517.5118.8416.6618.7618.760.21%52,918,881
Oct 16, 202521.1121.1618.5118.7218.72-10.98%50,099,578
Oct 15, 202521.5122.0019.7521.0321.030.67%64,445,549
Oct 14, 202519.8921.4818.8820.8920.892.70%60,582,312
Oct 13, 202517.8520.6017.6620.3420.3419.86%59,302,823
Oct 10, 202518.7820.2016.8116.9716.97-5.67%73,426,729
Oct 9, 202517.9818.1816.9617.9917.992.22%50,785,958
Oct 8, 202515.8118.0915.2217.6017.6011.75%67,518,835
Oct 7, 202515.3815.9314.3315.7515.752.67%49,970,616
Oct 6, 202515.5416.1215.1315.3415.344.35%46,610,701
Oct 3, 202514.4715.7814.2814.7014.706.44%67,183,500
Oct 2, 202513.0814.4413.0213.8113.819.60%57,091,256
Oct 1, 202512.8813.7012.4112.6012.600.08%61,878,658
Sep 30, 202512.7212.7612.1412.5912.59-0.47%47,248,723
Sep 29, 202511.8712.6711.4112.6512.6510.29%61,311,219
Sep 26, 202511.5012.3511.0111.4711.47-1.63%94,631,666
Sep 25, 202513.5913.6011.4111.6611.66-17.54%155,920,094
Sep 24, 202514.8115.5413.8714.1414.14-0.07%46,323,284
Sep 23, 202514.3414.7313.4514.1514.151.36%54,417,436
Sep 22, 202512.5114.2012.0913.9613.9613.68%43,838,336
Sep 19, 202511.7612.8211.7212.2812.283.63%39,415,062
Sep 18, 202512.6412.6911.4211.8511.85-4.28%36,659,683
Sep 17, 202511.3012.6611.2012.3812.387.56%34,005,128
Sep 16, 202511.0711.6410.4911.5111.516.08%30,631,030
Sep 15, 202510.8711.3210.4710.8510.85-42,604,905
Sep 12, 20259.9410.939.8510.8510.858.83%32,737,478
Sep 11, 202510.1510.689.889.979.97-2.73%39,869,051
Sep 10, 20259.5610.439.2510.2510.2511.17%69,412,222
Sep 9, 20258.179.367.909.229.2219.43%68,754,314
Sep 8, 20257.397.847.177.727.722.66%28,362,465
Sep 5, 20257.787.867.087.527.521.62%27,484,538
Sep 4, 20257.988.077.337.407.40-8.75%28,128,756
Sep 3, 20258.708.738.008.118.11-2.52%43,895,735
Sep 2, 20257.428.787.228.328.328.90%62,445,610
Aug 29, 20257.258.716.957.647.648.83%70,174,926
Aug 28, 20257.287.317.007.027.020.43%20,060,742
Aug 27, 20257.137.236.956.996.99-1.83%21,089,852
Aug 26, 20256.557.136.487.127.127.23%26,673,971
Aug 25, 20256.316.736.026.646.644.08%26,545,829
Aug 22, 20255.876.415.716.386.388.14%23,186,295
Aug 21, 20255.745.965.685.905.90-0.84%20,635,702
Aug 20, 20255.765.975.325.955.953.30%25,525,074
Aug 19, 20256.076.165.605.765.76-4.79%26,049,163
Aug 18, 20255.306.305.296.056.0516.12%36,317,303
Aug 15, 20255.255.365.005.215.21-2.07%27,210,676