Cipher Digital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2026	19.01	19.27	17.60	17.72	17.72	-10.82%	18,831,667
Jul 15, 2026	19.90	20.74	18.69	19.87	19.87	-	21,560,213
Jul 14, 2026	20.88	21.23	19.04	19.87	19.87	-1.07%	18,859,278
Jul 13, 2026	21.50	22.18	19.65	20.09	20.09	-9.16%	18,745,427
Jul 10, 2026	23.34	23.54	21.77	22.11	22.11	-4.94%	16,433,170
Jul 9, 2026	22.62	24.09	22.42	23.26	23.26	6.45%	28,828,004
Jul 8, 2026	20.39	21.87	20.14	21.85	21.85	6.74%	22,219,462
Jul 7, 2026	20.80	21.20	19.51	20.47	20.47	-5.80%	24,671,924
Jul 6, 2026	21.46	22.60	21.05	21.73	21.73	8.43%	28,249,974
Jul 2, 2026	22.83	23.17	19.39	20.04	20.04	-12.26%	31,067,358
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
Jun 15, 2026	25.76	26.89	25.64	26.03	26.03	6.24%	23,514,466
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