Cipher Digital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 13, 2026	17.42	18.08	16.39	16.62	16.62	-6.99%	35,299,862
Aug 12, 2026	18.58	19.12	17.48	17.87	17.87	3.83%	34,008,032
Aug 11, 2026	17.19	18.25	16.97	17.21	17.21	5.39%	32,584,399
Aug 10, 2026	17.51	17.51	16.20	16.33	16.33	-4.95%	33,634,302
Aug 7, 2026	18.73	19.05	16.95	17.18	17.18	-5.66%	45,182,260
Aug 6, 2026	18.07	19.60	17.70	18.21	18.21	-2.67%	31,003,308
Aug 5, 2026	20.34	21.12	18.66	18.71	18.71	-8.19%	35,323,279
Aug 4, 2026	20.25	22.39	20.00	20.38	20.38	-15.65%	61,484,671
Aug 3, 2026	21.81	25.22	21.30	24.16	24.16	8.24%	35,732,282
Jul 31, 2026	24.18	24.53	21.81	22.32	22.32	-1.48%	27,799,043
Jul 30, 2026	19.74	22.96	19.53	22.66	22.66	28.07%	36,327,216
Jul 29, 2026	20.58	20.68	17.44	17.69	17.69	-13.37%	39,794,550
Jul 28, 2026	20.82	20.82	18.84	20.42	20.42	-5.68%	23,678,364
Jul 27, 2026	23.82	23.91	20.76	21.65	21.65	-6.48%	24,720,277