Cipher Digital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 22, 2026	18.80	19.84	18.53	19.44	19.44	7.76%	22,396,238
Apr 21, 2026	19.56	19.64	17.77	18.04	18.04	-6.48%	24,885,668
Apr 20, 2026	19.00	19.88	18.66	19.29	19.29	-0.41%	24,986,218
Apr 17, 2026	17.97	19.38	16.99	19.37	19.37	11.71%	35,060,731
Apr 16, 2026	18.20	18.25	16.84	17.34	17.34	-3.67%	20,956,665
Apr 15, 2026	18.20	18.39	17.44	18.00	18.00	-2.44%	21,499,980
Apr 14, 2026	18.42	19.33	18.20	18.45	18.45	3.89%	27,969,882
Apr 13, 2026	16.03	17.81	15.86	17.76	17.76	7.44%	24,749,600
Apr 10, 2026	16.46	17.28	16.40	16.53	16.53	1.04%	23,122,395
Apr 9, 2026	15.29	16.97	15.26	16.36	16.36	6.10%	30,796,460
Apr 8, 2026	15.25	15.58	14.36	15.42	15.42	10.06%	35,871,145
Apr 7, 2026	13.15	14.03	12.69	14.01	14.01	4.94%	24,028,185
Apr 6, 2026	12.78	13.69	12.78	13.35	13.35	4.13%	18,050,275
Apr 2, 2026	12.00	13.06	11.90	12.82	12.82	1.42%	18,943,356
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
Mar 23, 2026	14.10	15.48	14.10	14.89	14.89	6.28%	23,942,106
Mar 20, 2026	14.51	14.90	13.51	14.01	14.01	-4.30%	25,392,114
Mar 19, 2026	14.26	14.78	13.86	14.64	14.64	-0.20%	18,881,631
Mar 18, 2026	14.97	15.19	14.61	14.67	14.67	-2.78%	15,936,755
Mar 17, 2026	15.10	15.34	14.75	15.09	15.09	-0.33%	14,615,338
Mar 16, 2026	14.78	15.38	14.67	15.14	15.14	7.53%	21,356,947
Mar 13, 2026	14.02	15.17	13.95	14.08	14.08	2.70%	37,028,527
Mar 12, 2026	13.64	13.85	13.03	13.71	13.71	-2.83%	25,128,421
Mar 11, 2026	14.23	14.95	13.72	14.11	14.11	1.07%	26,921,776
Mar 10, 2026	14.36	14.63	13.76	13.96	13.96	-2.45%	22,011,618
Mar 9, 2026	13.55	14.41	13.05	14.31	14.31	5.07%	24,012,869
Mar 6, 2026	14.60	14.76	13.54	13.62	13.62	-10.10%	27,525,146
Mar 5, 2026	15.64	16.04	14.46	15.15	15.15	-5.55%	24,119,754
Mar 4, 2026	15.33	16.28	15.12	16.04	16.04	9.04%	22,140,463
Mar 3, 2026	14.98	15.30	14.30	14.71	14.71	-6.66%	26,493,484
Mar 2, 2026	15.11	16.23	14.93	15.76	15.76	1.03%	22,702,458
Feb 27, 2026	15.83	16.26	14.98	15.60	15.60	-5.34%	22,915,317
Feb 26, 2026	16.45	16.86	15.72	16.48	16.48	-0.78%	25,597,323
Feb 25, 2026	17.35	17.82	16.40	16.61	16.61	-2.98%	30,538,769
Feb 24, 2026	15.56	17.56	14.63	17.12	17.12	12.48%	51,315,057
Feb 23, 2026	14.24	15.35	14.07	15.22	15.22	3.89%	23,312,639
Feb 20, 2026	15.70	16.18	14.39	14.65	14.65	-7.28%	27,010,927
Feb 19, 2026	15.13	15.85	14.66	15.80	15.80	2.46%	21,476,042
Feb 18, 2026	15.45	16.25	15.10	15.42	15.42	-1.41%	20,153,586
Feb 17, 2026	15.98	16.17	14.96	15.64	15.64	-4.75%	30,552,263
Feb 13, 2026	16.39	17.51	15.77	16.42	16.42	1.99%	37,914,251
Feb 12, 2026	16.38	16.69	15.22	16.10	16.10	-1.11%	34,841,815
Feb 11, 2026	17.17	17.61	15.65	16.28	16.28	-4.80%	31,151,084
Feb 10, 2026	16.74	17.96	16.65	17.10	17.10	2.03%	40,513,972