Cipher Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2025	0.75	0.75	0.69	0.73	0.73	1.22%	78,501
Aug 11, 2025	0.80	0.85	0.72	0.72	0.72	-6.58%	94,772
Aug 8, 2025	0.72	0.79	0.71	0.77	0.77	5.01%	73,829
Aug 7, 2025	0.99	0.99	0.71	0.74	0.74	-16.45%	540,922
Aug 6, 2025	0.86	0.89	0.81	0.88	0.88	6.02%	67,123
Aug 5, 2025	0.93	0.96	0.81	0.83	0.83	-8.59%	102,419
Aug 4, 2025	0.92	0.98	0.86	0.91	0.91	-3.40%	577,634
Aug 1, 2025	1.00	1.10	0.90	0.94	0.94	-13.76%	437,246
Jul 31, 2025	1.00	1.10	1.00	1.09	1.09	19.77%	109,324
Jul 30, 2025	1.09	1.24	0.87	0.91	0.91	-18.01%	574,588
Jul 29, 2025	1.33	1.33	1.10	1.11	1.11	-15.27%	166,055
Jul 28, 2025	1.55	1.59	1.28	1.31	1.31	-14.94%	256,240
Jul 25, 2025	1.69	1.69	1.52	1.54	1.54	-8.33%	51,779
Jul 24, 2025	1.60	1.70	1.51	1.68	1.68	5.00%	70,636
Jul 23, 2025	1.70	1.74	1.50	1.60	1.60	-5.33%	102,646
Jul 22, 2025	1.34	1.69	1.30	1.69	1.69	25.19%	581,132
Jul 21, 2025	1.32	1.57	1.31	1.35	1.35	0.45%	234,703
Jul 18, 2025	1.43	1.50	1.27	1.34	1.34	-1.90%	128,346
Jul 17, 2025	1.40	1.43	1.31	1.37	1.37	2.24%	235,027
Jul 16, 2025	1.39	1.49	1.34	1.34	1.34	-	116,830
Jul 15, 2025	1.43	1.50	1.34	1.34	1.34	-4.96%	79,854
Jul 14, 2025	1.60	1.60	1.37	1.41	1.41	-4.08%	135,104
Jul 11, 2025	1.58	1.62	1.41	1.47	1.47	2.80%	373,473
Jul 10, 2025	1.40	1.50	1.27	1.43	1.43	10.00%	235,394
Jul 9, 2025	1.31	1.37	1.25	1.30	1.30	-0.76%	148,107
Jul 8, 2025	1.24	1.40	1.24	1.31	1.31	6.50%	178,421
Jul 7, 2025	1.40	1.42	1.11	1.23	1.23	-13.38%	252,289
Jul 3, 2025	1.29	1.50	1.25	1.42	1.42	23.48%	476,348
Jul 2, 2025	0.96	1.17	0.92	1.15	1.15	29.23%	731,031
Jul 1, 2025	0.77	0.89	0.74	0.89	0.89	18.34%	116,473
Jun 30, 2025	0.65	0.78	0.60	0.75	0.75	29.32%	325,643
Jun 27, 2025	0.56	0.69	0.56	0.58	0.58	0.26%	148,942
Jun 26, 2025	0.57	0.65	0.51	0.58	0.58	11.54%	80,848
Jun 25, 2025	0.55	0.57	0.51	0.52	0.52	-4.69%	62,658
Jun 24, 2025	0.54	0.55	0.51	0.55	0.55	9.43%	1,867
Jun 23, 2025	0.52	0.58	0.47	0.50	0.50	-18.26%	304,512
Jun 20, 2025	0.53	0.64	0.49	0.61	0.61	6.57%	259,440
Jun 18, 2025	0.52	0.58	0.45	0.57	0.57	6.47%	259,579
Jun 17, 2025	0.51	0.54	0.46	0.54	0.54	4.39%	50,297
Jun 16, 2025	0.58	0.58	0.49	0.52	0.52	-7.92%	98,654
Jun 13, 2025	0.61	0.63	0.52	0.56	0.56	-8.61%	81,824
Jun 12, 2025	0.58	0.63	0.51	0.61	0.61	11.27%	67,634
Jun 11, 2025	0.55	0.59	0.52	0.55	0.55	-6.78%	54,872
Jun 10, 2025	0.52	0.59	0.51	0.59	0.59	14.65%	47,048
Jun 9, 2025	0.55	0.55	0.45	0.51	0.51	9.49%	149,385
Jun 6, 2025	0.46	0.51	0.45	0.47	0.47	9.30%	122,174
Jun 5, 2025	0.46	0.49	0.42	0.43	0.43	-6.26%	29,077
Jun 4, 2025	0.45	0.51	0.35	0.46	0.46	-0.28%	105,570
Jun 3, 2025	0.43	0.49	0.42	0.46	0.46	9.55%	86,935
Jun 2, 2025	0.45	0.45	0.39	0.42	0.42	4.97%	125,413