Cipher Digital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 5, 2026	20.34	21.12	18.66	18.71	18.71	-8.19%	34,416,145
Aug 4, 2026	20.25	22.39	20.00	20.38	20.38	-15.65%	59,246,585
Aug 3, 2026	21.81	25.22	21.30	24.16	24.16	8.24%	35,232,595
Jul 31, 2026	24.18	24.53	21.81	22.32	22.32	-1.48%	27,408,082
Jul 30, 2026	19.74	22.96	19.53	22.66	22.66	28.07%	35,469,648
Jul 29, 2026	20.58	20.68	17.44	17.69	17.69	-13.37%	39,705,243
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
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