Cipher Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 30, 2025	0.44	0.44	0.37	0.40	0.40	-9.09%	199,939
May 29, 2025	0.48	0.49	0.43	0.44	0.44	-8.33%	57,064
May 28, 2025	0.61	0.61	0.45	0.48	0.48	-11.11%	243,886
May 27, 2025	0.57	0.59	0.52	0.54	0.54	-5.26%	112,526
May 23, 2025	0.52	0.58	0.52	0.57	0.57	-3.29%	196,747
May 22, 2025	0.58	0.63	0.53	0.59	0.59	9.15%	188,046
May 21, 2025	0.51	0.63	0.45	0.54	0.54	-6.30%	194,481
May 20, 2025	0.55	0.58	0.52	0.58	0.58	2.91%	47,901
May 19, 2025	0.54	0.59	0.51	0.56	0.56	-4.92%	94,129
May 16, 2025	0.44	0.59	0.36	0.59	0.59	47.25%	119,054
May 15, 2025	0.41	0.49	0.32	0.40	0.40	-16.67%	68,105
May 14, 2025	0.50	0.50	0.43	0.48	0.48	5.40%	179,769
May 13, 2025	0.45	0.47	0.39	0.46	0.46	16.77%	62,707
May 12, 2025	0.45	0.45	0.36	0.39	0.39	8.33%	37,240
May 9, 2025	0.42	0.45	0.35	0.36	0.36	-16.28%	92,979
May 8, 2025	0.50	0.50	0.38	0.43	0.43	3.64%	46,192
May 7, 2025	0.32	0.46	0.32	0.41	0.41	10.05%	88,911
May 6, 2025	0.38	0.43	0.35	0.38	0.38	-0.13%	19,675
May 5, 2025	0.41	0.41	0.33	0.38	0.38	-3.50%	21,331
May 2, 2025	0.42	0.46	0.39	0.39	0.39	-6.19%	20,888
May 1, 2025	0.36	0.47	0.36	0.42	0.42	9.74%	41,023
Apr 30, 2025	0.40	0.42	0.36	0.38	0.38	-7.32%	40,267
Apr 29, 2025	0.48	0.48	0.39	0.41	0.41	5.13%	9,893
Apr 28, 2025	0.48	0.49	0.38	0.39	0.39	-7.14%	18,944
Apr 25, 2025	0.50	0.50	0.39	0.42	0.42	5.00%	22,530
Apr 24, 2025	0.42	0.45	0.28	0.40	0.40	-4.76%	60,973
Apr 23, 2025	0.46	0.50	0.40	0.42	0.42	9.09%	187,932
Apr 22, 2025	0.32	0.53	0.32	0.39	0.39	28.33%	203,594
Apr 21, 2025	0.39	0.39	0.30	0.30	0.30	11.03%	5,327
Apr 17, 2025	0.32	0.32	0.25	0.27	0.27	-8.65%	14,156
Apr 16, 2025	0.25	0.30	0.25	0.30	0.30	2.00%	10,795
Apr 15, 2025	0.30	0.32	0.26	0.29	0.29	-7.91%	96,742
Apr 14, 2025	0.30	0.32	0.30	0.31	0.31	-1.53%	24,393
Apr 11, 2025	0.30	0.35	0.29	0.32	0.32	10.31%	43,715
Apr 10, 2025	0.35	0.35	0.25	0.29	0.29	-14.74%	19,900
Apr 9, 2025	0.25	0.35	0.25	0.34	0.34	35.46%	69,514
Apr 8, 2025	0.30	0.30	0.25	0.25	0.25	-9.39%	77,400
Apr 7, 2025	0.20	0.34	0.16	0.28	0.28	-7.67%	96,899
Apr 4, 2025	0.32	0.32	0.25	0.30	0.30	-9.77%	250,504
Apr 3, 2025	0.37	0.38	0.29	0.33	0.33	-12.50%	101,289
Apr 2, 2025	0.38	0.38	0.35	0.38	0.38	14.80%	61,942