Cipher Digital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	8.25	8.52	7.90	7.94	7.94	-4.57%	30,535,497
Oct 22, 2026	8.73	8.97	8.04	8.32	8.32	-8.87%	42,051,698
Oct 21, 2026	9.33	9.42	8.75	9.13	9.13	2.82%	37,545,267
Oct 20, 2026	8.57	9.25	8.23	8.88	8.88	-0.67%	58,414,925
Oct 19, 2026	9.49	9.51	8.86	8.94	8.94	-0.45%	51,649,759
Oct 16, 2026	9.72	9.98	8.78	8.98	8.98	-10.56%	48,799,975
Oct 15, 2026	9.32	10.17	8.79	10.04	10.04	1.01%	74,056,328
Oct 14, 2026	10.74	10.86	9.80	9.94	9.94	-12.35%	93,657,486
Oct 13, 2026	11.25	11.88	10.68	11.34	11.34	-12.77%	127,683,000
Oct 12, 2026	13.31	13.62	12.95	13.00	13.00	-3.85%	18,962,916
Oct 9, 2026	13.61	13.68	13.12	13.52	13.52	0.15%	18,447,948
Oct 8, 2026	14.21	14.24	12.88	13.50	13.50	-7.28%	56,986,956
Oct 7, 2026	14.99	15.23	14.47	14.56	14.56	-6.06%	35,733,405
Oct 6, 2026	15.59	15.78	15.22	15.50	15.50	0.13%	22,458,577
Oct 5, 2026	15.80	15.86	14.86	15.48	15.48	-1.46%	29,361,742
Oct 2, 2026	15.90	16.42	15.35	15.71	15.71	1.62%	30,100,910
Oct 1, 2026	15.73	15.86	14.88	15.46	15.46	-2.31%	39,154,085
Sep 30, 2026	16.77	16.91	15.81	15.83	15.83	-4.15%	28,946,432
Sep 29, 2026	17.07	17.37	16.44	16.51	16.51	-1.37%	28,489,247
Sep 28, 2026	17.30	17.94	16.68	16.74	16.74	-5.58%	22,340,271
Sep 25, 2026	18.59	18.70	17.44	17.73	17.73	-2.04%	32,207,013
Sep 24, 2026	17.87	18.81	17.72	18.10	18.10	-1.36%	25,974,899
Sep 23, 2026	19.00	19.56	18.30	18.35	18.35	-3.88%	30,313,092
Sep 22, 2026	18.51	19.75	18.38	19.09	19.09	1.01%	28,768,823
Sep 21, 2026	18.67	19.25	18.29	18.90	18.90	3.05%	42,333,464
Sep 18, 2026	17.80	18.42	17.05	18.34	18.34	8.26%	41,168,296
Sep 17, 2026	18.04	18.44	16.57	16.94	16.94	1.32%	41,311,934
Sep 16, 2026	15.92	17.58	15.83	16.72	16.72	10.80%	62,825,585
Sep 15, 2026	15.53	15.65	14.85	15.09	15.09	-3.49%	25,931,422
Sep 14, 2026	15.55	16.46	15.40	15.64	15.64	-7.21%	34,901,818
Sep 11, 2026	16.12	17.51	15.89	16.85	16.85	5.71%	34,342,888
Sep 10, 2026	16.05	16.46	15.28	15.94	15.94	-5.68%	47,161,402
Sep 9, 2026	18.59	18.69	16.85	16.90	16.90	-8.70%	42,443,821
Sep 8, 2026	17.95	19.49	17.57	18.51	18.51	4.34%	39,893,548
Sep 4, 2026	17.33	17.92	17.27	17.74	17.74	2.13%	25,036,667
Sep 3, 2026	15.11	17.57	15.02	17.37	17.37	14.43%	37,199,386
Sep 2, 2026	14.33	15.33	14.18	15.18	15.18	3.90%	21,544,018
Sep 1, 2026	14.89	15.10	14.47	14.61	14.61	-5.74%	20,048,359
Aug 31, 2026	15.12	15.59	14.79	15.50	15.50	2.18%	19,235,785
Aug 28, 2026	16.19	16.47	15.11	15.17	15.17	-9.54%	30,897,818
Aug 27, 2026	16.52	17.47	16.38	16.77	16.77	4.68%	35,794,780
Aug 26, 2026	16.00	16.42	15.72	16.02	16.02	-1.78%	24,944,595
Aug 25, 2026	15.63	16.38	15.40	16.31	16.31	6.18%	29,429,811
Aug 24, 2026	15.50	15.87	14.96	15.36	15.36	-2.57%	33,539,035
Aug 21, 2026	17.52	18.23	15.48	15.77	15.77	-8.40%	55,321,985
Aug 20, 2026	16.20	17.24	15.58	17.21	17.21	8.31%	36,041,990
Aug 19, 2026	16.05	16.33	14.89	15.89	15.89	-1.27%	44,327,956
Aug 18, 2026	17.53	17.90	15.77	16.10	16.10	-13.00%	53,429,081
Aug 17, 2026	17.76	18.74	17.72	18.50	18.50	3.61%	26,941,962
Aug 14, 2026	16.47	18.14	16.23	17.86	17.86	7.43%	38,126,993