Cipher Digital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2026	15.53	15.65	14.85	15.09	15.09	-3.49%	25,540,742
Sep 14, 2026	15.55	16.46	15.40	15.64	15.64	-7.21%	34,559,674
Sep 11, 2026	16.12	17.51	15.89	16.85	16.85	5.71%	34,136,357
Sep 10, 2026	16.05	16.46	15.28	15.94	15.94	-5.68%	46,116,121
Sep 9, 2026	18.59	18.69	16.85	16.90	16.90	-8.70%	41,679,827
Sep 8, 2026	17.95	19.49	17.57	18.51	18.51	4.34%	39,718,458
Sep 4, 2026	17.33	17.92	17.27	17.74	17.74	2.13%	24,991,986
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
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