Cipher Digital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	27.17	28.62	25.86	26.06	-	-0.87%	21,812,850
Jun 2, 2026	24.73	26.60	24.70	26.29	26.29	9.50%	28,667,075
Jun 1, 2026	23.10	24.86	22.30	24.01	24.01	1.52%	23,178,956
May 29, 2026	24.36	24.38	22.57	23.65	23.65	-3.82%	17,011,046
May 28, 2026	24.83	25.15	23.93	24.59	24.59	-2.27%	18,772,086
May 27, 2026	23.12	25.56	22.17	25.16	25.16	9.30%	34,016,918
May 26, 2026	23.26	24.65	22.54	23.02	23.02	4.78%	24,387,710
May 22, 2026	21.30	22.35	20.96	21.97	21.97	2.09%	19,276,021
May 21, 2026	19.82	21.56	19.70	21.52	21.52	10.47%	26,635,903
May 20, 2026	19.30	20.44	19.06	19.48	19.48	3.62%	21,217,526
May 19, 2026	18.80	19.13	17.62	18.80	18.80	-1.67%	19,281,874
May 18, 2026	20.02	20.06	17.85	19.12	19.12	-5.95%	22,892,582
May 15, 2026	21.28	21.32	20.04	20.33	20.33	-8.79%	24,256,987
May 14, 2026	21.51	22.52	20.67	22.29	22.29	4.94%	27,530,663
May 13, 2026	20.50	21.61	19.70	21.24	21.24	5.88%	30,507,928
May 12, 2026	19.75	20.56	18.65	20.06	20.06	-1.08%	23,458,893
May 11, 2026	19.92	21.49	19.14	20.28	20.28	-1.31%	28,416,092
May 8, 2026	21.34	21.64	19.80	20.55	20.55	-0.65%	24,464,279
May 7, 2026	21.69	21.82	19.67	20.69	20.69	-5.59%	25,929,762
May 6, 2026	22.31	22.97	21.33	21.91	21.91	-0.86%	43,299,069
May 5, 2026	18.31	22.17	17.65	22.10	22.10	23.53%	63,658,808
May 4, 2026	17.12	18.21	17.08	17.89	17.89	4.99%	23,579,065
May 1, 2026	17.94	18.44	16.95	17.04	17.04	-3.95%	17,324,144
Apr 30, 2026	17.49	18.13	17.20	17.74	17.74	4.85%	16,837,600
Apr 29, 2026	17.44	17.50	16.61	16.92	16.92	-1.97%	15,941,482
Apr 28, 2026	17.60	17.60	16.48	17.26	17.26	-4.96%	21,490,873
Apr 27, 2026	18.27	18.99	17.83	18.16	18.16	-0.22%	21,512,960
Apr 24, 2026	19.08	19.61	17.96	18.20	18.20	-2.62%	28,975,098
Apr 23, 2026	19.16	20.24	18.37	18.69	18.69	-3.86%	27,568,914
Apr 22, 2026	18.80	19.84	18.53	19.44	19.44	7.76%	22,616,800
Apr 21, 2026	19.56	19.64	17.77	18.04	18.04	-6.48%	25,547,717
Apr 20, 2026	19.00	19.88	18.66	19.29	19.29	-0.41%	25,085,884
Apr 17, 2026	17.97	19.38	16.99	19.37	19.37	11.71%	35,433,690
Apr 16, 2026	18.20	18.25	16.84	17.34	17.34	-3.67%	21,047,461
Apr 15, 2026	18.20	18.39	17.44	18.00	18.00	-2.44%	22,117,302
Apr 14, 2026	18.42	19.33	18.20	18.45	18.45	3.89%	29,273,709
Apr 13, 2026	16.03	17.81	15.86	17.76	17.76	7.44%	25,083,125
Apr 10, 2026	16.46	17.28	16.40	16.53	16.53	1.04%	23,205,104
Apr 9, 2026	15.29	16.97	15.26	16.36	16.36	6.10%	30,843,857
Apr 8, 2026	15.25	15.58	14.36	15.42	15.42	10.06%	35,970,393
Apr 7, 2026	13.15	14.03	12.69	14.01	14.01	4.94%	25,749,575
Apr 6, 2026	12.78	13.69	12.78	13.35	13.35	4.13%	18,144,207
Apr 2, 2026	12.00	13.06	11.90	12.82	12.82	1.42%	18,962,726
Apr 1, 2026	13.16	13.42	12.60	12.64	12.64	-1.79%	21,937,264
Mar 31, 2026	12.34	12.87	11.72	12.87	12.87	7.12%	26,824,670
Mar 30, 2026	14.03	14.06	11.80	12.02	12.02	-12.59%	32,268,620
Mar 27, 2026	14.04	14.26	13.44	13.75	13.75	-4.22%	19,249,138
Mar 26, 2026	15.40	15.48	14.10	14.35	14.35	-9.63%	23,575,414
Mar 25, 2026	16.08	16.67	15.47	15.88	15.88	6.72%	40,675,399
Mar 24, 2026	14.84	15.26	14.28	14.88	14.88	-0.07%	19,854,275