Cipher Digital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	7.06	7.10	6.33	6.86	6.86	-4.06%	39,456,270
Nov 12, 2026	6.57	7.42	6.52	7.15	7.15	0.56%	42,278,952
Nov 11, 2026	7.14	7.40	6.83	7.11	7.11	8.88%	54,227,870
Nov 10, 2026	6.53	6.84	6.28	6.53	6.53	-4.11%	34,265,209
Nov 9, 2026	6.43	7.09	6.16	6.81	6.81	4.05%	53,595,525
Nov 6, 2026	6.26	6.60	5.65	6.55	6.55	17.93%	81,819,335
Nov 5, 2026	6.19	6.31	5.07	5.55	5.55	-14.62%	82,599,056
Nov 4, 2026	6.99	7.34	6.18	6.50	6.50	-19.95%	103,834,710
Nov 3, 2026	7.12	8.15	7.02	8.12	8.12	18.37%	67,835,410
Nov 2, 2026	7.36	7.39	6.62	6.86	6.86	-5.90%	55,429,406
Oct 30, 2026	7.51	7.99	6.93	7.29	7.29	-10.00%	56,617,486
Oct 29, 2026	8.52	8.71	7.97	8.10	8.10	-8.68%	39,466,828
Oct 28, 2026	8.71	8.90	8.10	8.87	8.87	4.60%	52,819,518
Oct 27, 2026	7.99	8.54	7.77	8.48	8.48	9.99%	44,455,939
Oct 26, 2026	7.68	8.24	7.46	7.71	7.71	-2.90%	48,909,551
Oct 23, 2026	8.25	8.52	7.90	7.94	7.94	-4.57%	30,535,496
Oct 22, 2026	8.73	8.97	8.04	8.32	8.32	-8.87%	42,670,698
Oct 21, 2026	9.33	9.42	8.75	9.13	9.13	2.82%	38,169,886
Oct 20, 2026	8.57	9.25	8.23	8.88	8.88	-0.67%	60,347,095
Oct 19, 2026	9.49	9.51	8.86	8.94	8.94	-0.45%	52,567,825
Oct 16, 2026	9.72	9.98	8.78	8.98	8.98	-10.56%	49,555,527
Oct 15, 2026	9.32	10.17	8.79	10.04	10.04	1.01%	75,259,340
Oct 14, 2026	10.74	10.86	9.80	9.94	9.94	-12.35%	94,755,837
Oct 13, 2026	11.25	11.88	10.68	11.34	11.34	-12.77%	128,664,632
Oct 12, 2026	13.31	13.62	12.95	13.00	13.00	-3.85%	19,237,217
Oct 9, 2026	13.61	13.68	13.12	13.52	13.52	0.15%	18,592,880
Oct 8, 2026	14.21	14.24	12.88	13.50	13.50	-7.28%	57,349,276
Oct 7, 2026	14.99	15.23	14.47	14.56	14.56	-6.06%	36,663,907
Oct 6, 2026	15.59	15.78	15.22	15.50	15.50	0.13%	22,577,534
Oct 5, 2026	15.80	15.86	14.86	15.48	15.48	-1.46%	29,654,636
Oct 2, 2026	15.90	16.42	15.35	15.71	15.71	1.62%	30,207,463
Oct 1, 2026	15.73	15.86	14.88	15.46	15.46	-2.31%	39,601,929
Sep 30, 2026	16.77	16.91	15.81	15.83	15.83	-4.15%	29,023,040
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