Cipher Digital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	16.00	16.42	15.72	16.02	16.02	-1.78%	23,535,054
Aug 25, 2026	15.63	16.38	15.40	16.31	16.31	6.18%	29,305,403
Aug 24, 2026	15.50	15.87	14.96	15.36	15.36	-2.57%	33,402,724
Aug 21, 2026	17.52	18.23	15.48	15.77	15.77	-8.40%	54,932,851
Aug 20, 2026	16.20	17.24	15.58	17.21	17.21	8.31%	35,930,004
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
Jul 24, 2026	25.31	25.80	22.89	23.15	23.15	-10.34%	21,181,657
Jul 23, 2026	24.17	26.84	23.94	25.82	25.82	5.56%	31,634,013
Jul 22, 2026	22.45	24.63	22.31	24.46	24.46	6.86%	24,515,369
Jul 21, 2026	21.02	24.49	20.98	22.89	22.89	11.44%	47,445,771
Jul 20, 2026	18.78	21.02	18.78	20.54	20.54	16.97%	40,939,891
Jul 17, 2026	17.00	17.83	16.13	17.56	17.56	-0.90%	22,952,186
Jul 16, 2026	19.01	19.27	17.60	17.72	17.72	-10.82%	18,915,797
Jul 15, 2026	19.90	20.74	18.69	19.87	19.87	-	21,655,275
Jul 14, 2026	20.88	21.23	19.04	19.87	19.87	-1.07%	18,913,847
Jul 13, 2026	21.50	22.18	19.65	20.09	20.09	-9.16%	18,836,943
Jul 10, 2026	23.34	23.54	21.77	22.11	22.11	-4.94%	16,487,876
Jul 9, 2026	22.62	24.09	22.42	23.26	23.26	6.45%	29,106,515
Jul 8, 2026	20.39	21.87	20.14	21.85	21.85	6.74%	22,316,960
Jul 7, 2026	20.80	21.20	19.51	20.47	20.47	-5.80%	24,783,085
Jul 6, 2026	21.46	22.60	21.05	21.73	21.73	8.43%	28,330,540
Jul 2, 2026	22.83	23.17	19.39	20.04	20.04	-12.26%	31,109,492
Jul 1, 2026	23.41	23.48	21.69	22.84	22.84	-6.78%	26,596,757
Jun 30, 2026	24.42	24.76	23.71	24.50	24.50	-1.33%	16,524,114
Jun 29, 2026	26.35	26.88	23.29	24.83	24.83	-4.28%	20,269,516
Jun 26, 2026	24.94	26.13	23.80	25.94	25.94	1.01%	44,844,672
Jun 25, 2026	27.51	28.08	24.42	25.68	25.68	-2.06%	22,187,588
Jun 24, 2026	27.54	27.54	24.95	26.22	26.22	-5.14%	22,885,668
Jun 23, 2026	26.12	28.96	25.65	27.64	27.64	-1.78%	18,053,585
Jun 22, 2026	29.22	30.14	27.87	28.14	28.14	-3.56%	18,875,916
Jun 18, 2026	27.80	30.01	26.56	29.18	29.18	10.74%	39,415,664
Jun 17, 2026	26.23	28.17	26.12	26.35	26.35	0.53%	23,493,983
Jun 16, 2026	26.00	27.39	25.94	26.21	26.21	0.69%	19,040,535