Skip to main content
logo
Cipher Mining Inc. (CIFR)
NASDAQ: CIFR · Real-Time Price · USD
17.54
-0.62 (-3.41%)
At close: Jan 6, 2026, 4:00 PM EST
17.69
+0.15 (0.86%)
After-hours: Jan 6, 2026, 7:59 PM EST

Cipher Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 6, 202618.0218.2016.3317.5417.54-3.41%24,823,150
Jan 5, 202616.7218.3116.6418.1618.1612.10%26,801,938
Jan 2, 202614.9716.4414.7816.2016.209.76%23,409,778
Dec 31, 202514.6315.0314.5214.7614.761.17%16,190,350
Dec 30, 202515.1415.2914.5714.5914.59-3.25%17,785,116
Dec 29, 202514.8015.7914.6215.0815.08-0.72%15,357,281
Dec 26, 202516.2616.2815.1815.1915.19-6.35%16,090,358
Dec 24, 202515.6916.4115.6116.2216.221.95%11,426,989
Dec 23, 202515.8316.8015.6615.9115.91-2.63%20,558,843
Dec 22, 202516.6517.2416.2716.3416.340.80%22,905,358
Dec 19, 202515.5316.5015.4216.2116.217.00%37,649,571
Dec 18, 202515.4015.9814.8315.1515.155.28%30,664,765
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
Nov 12, 202518.7018.9516.9617.3817.38-6.91%35,266,799
Nov 11, 202519.0119.2818.0218.6718.67-4.99%34,972,397
Nov 10, 202521.8722.1219.5519.6519.65-5.03%40,693,059
Nov 7, 202520.8321.3419.4920.6920.69-4.70%45,581,035
Nov 6, 202524.0624.4321.3821.7121.71-12.14%53,559,872
Nov 5, 202522.8725.5222.6924.7124.719.77%59,167,013
Nov 4, 202521.0024.4820.1022.5122.51-1.10%66,095,112
Nov 3, 202522.9425.1121.0222.7622.7622.04%135,849,886
Oct 31, 202520.0320.2718.5818.6518.65-2.20%44,117,830
Oct 30, 202518.7020.0518.3019.0719.07-2.65%38,479,365
Oct 29, 202520.2620.5518.6419.5919.59-1.85%32,941,067
Oct 28, 202520.5421.9019.7719.9619.96-2.82%37,356,481
Oct 27, 202520.9121.1119.6520.5420.54-0.58%41,321,289
Oct 24, 202518.2720.8718.1820.6620.6619.73%47,036,253