Cipher Digital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	26.12	28.96	25.65	27.64	27.64	-1.78%	18,024,172
Jun 22, 2026	29.22	30.14	27.87	28.14	28.14	-3.56%	18,789,723
Jun 18, 2026	27.80	30.01	26.56	29.18	29.18	10.74%	39,271,684
Jun 17, 2026	26.23	28.17	26.12	26.35	26.35	0.53%	23,138,850
Jun 16, 2026	26.00	27.39	25.94	26.21	26.21	0.69%	18,849,347
Jun 15, 2026	25.76	26.89	25.64	26.03	26.03	6.24%	23,491,766
Jun 12, 2026	23.30	25.36	22.90	24.50	24.50	8.26%	26,194,705
Jun 11, 2026	20.78	22.85	20.69	22.63	22.63	7.66%	22,258,168
Jun 10, 2026	22.69	23.59	20.93	21.02	21.02	-8.75%	19,873,956
Jun 9, 2026	25.00	25.58	21.81	23.04	23.04	-5.17%	23,981,736
Jun 8, 2026	23.32	24.51	22.75	24.29	24.29	8.20%	19,407,854
Jun 5, 2026	24.50	24.58	21.22	22.45	22.45	-12.13%	25,866,945
Jun 4, 2026	25.02	26.33	24.17	25.55	25.55	-2.63%	25,965,303
Jun 3, 2026	27.17	28.62	25.81	26.24	26.24	-0.19%	37,902,613
Jun 2, 2026	24.73	26.60	24.70	26.29	26.29	9.50%	29,972,485
Jun 1, 2026	23.10	24.86	22.30	24.01	24.01	1.52%	23,373,949
May 29, 2026	24.36	24.38	22.57	23.65	23.65	-3.82%	17,095,471
May 28, 2026	24.83	25.15	23.93	24.59	24.59	-2.27%	19,156,687
May 27, 2026	23.12	25.56	22.17	25.16	25.16	9.30%	34,659,574
May 26, 2026	23.26	24.65	22.54	23.02	23.02	4.78%	25,430,784
May 22, 2026	21.30	22.35	20.96	21.97	21.97	2.09%	19,435,984
May 21, 2026	19.82	21.56	19.70	21.52	21.52	10.47%	26,727,282
May 20, 2026	19.30	20.44	19.06	19.48	19.48	3.62%	21,509,712
May 19, 2026	18.80	19.13	17.62	18.80	18.80	-1.67%	19,398,496
May 18, 2026	20.02	20.06	17.85	19.12	19.12	-5.95%	23,021,405
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