Cipher Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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