Cipher Mining Inc. (CIFRW)
4.090
0.00 (0.00%)
Inactive · Last trade price on Dec 26, 2025
Cipher Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 4.24 | 4.24 | 4.04 | 4.09 | 4.09 | -4.88% | 24,770 |
| Dec 24, 2025 | 4.12 | 4.35 | 4.10 | 4.30 | 4.30 | 0.70% | 159,517 |
| Dec 23, 2025 | 4.40 | 4.47 | 4.20 | 4.27 | 4.27 | -2.06% | 381,631 |
| Dec 22, 2025 | 4.34 | 4.62 | 4.34 | 4.36 | 4.36 | 0.46% | 410,569 |
| Dec 19, 2025 | 4.20 | 4.41 | 4.17 | 4.34 | 4.34 | 7.43% | 366,029 |
| Dec 18, 2025 | 4.25 | 4.25 | 4.02 | 4.04 | 4.04 | 5.21% | 61,217 |
| Dec 17, 2025 | 4.23 | 4.27 | 3.84 | 3.84 | 3.84 | -4.00% | 186,192 |
| Dec 16, 2025 | 3.90 | 4.05 | 3.69 | 4.00 | 4.00 | 2.56% | 183,982 |
| Dec 15, 2025 | 4.50 | 4.50 | 3.90 | 3.90 | 3.90 | -14.47% | 156,969 |
| Dec 12, 2025 | 5.06 | 5.13 | 4.56 | 4.56 | 4.56 | -9.70% | 126,006 |
| Dec 11, 2025 | 4.78 | 5.09 | 4.68 | 5.05 | 5.05 | 2.23% | 78,722 |
| Dec 10, 2025 | 5.15 | 5.28 | 4.94 | 4.94 | 4.94 | -5.54% | 85,494 |
| Dec 9, 2025 | 5.13 | 5.55 | 5.12 | 5.23 | 5.23 | 0.58% | 220,433 |
| Dec 8, 2025 | 5.28 | 5.42 | 5.11 | 5.20 | 5.20 | 1.36% | 177,954 |
| Dec 5, 2025 | 5.39 | 5.39 | 4.96 | 5.13 | 5.13 | -3.93% | 59,063 |
| Dec 4, 2025 | 4.82 | 5.38 | 4.82 | 5.34 | 5.34 | 7.23% | 319,420 |
| Dec 3, 2025 | 4.74 | 5.03 | 4.59 | 4.98 | 4.98 | 5.13% | 157,711 |
| Dec 2, 2025 | 5.31 | 5.39 | 4.72 | 4.74 | 4.74 | -10.45% | 296,251 |
| Dec 1, 2025 | 5.12 | 5.43 | 5.12 | 5.29 | 5.29 | -3.29% | 263,921 |
| Nov 28, 2025 | 5.26 | 5.66 | 5.24 | 5.47 | 5.47 | 6.63% | 275,936 |
| Nov 26, 2025 | 5.01 | 5.26 | 4.71 | 5.13 | 5.13 | -30.86% | 2,253,990 |
| Nov 25, 2025 | 6.65 | 7.70 | 6.42 | 7.42 | 7.42 | 7.23% | 244,653 |
| Nov 24, 2025 | 5.90 | 7.24 | 5.85 | 6.92 | 6.92 | 29.83% | 368,747 |
| Nov 21, 2025 | 4.94 | 5.57 | 4.27 | 5.33 | 5.33 | 5.54% | 837,585 |
| Nov 20, 2025 | 6.30 | 6.70 | 4.61 | 5.05 | 5.05 | 8.14% | 600,332 |
| Nov 19, 2025 | 5.26 | 5.95 | 4.56 | 4.67 | 4.67 | -8.79% | 332,977 |
| Nov 18, 2025 | 4.27 | 5.62 | 4.04 | 5.12 | 5.12 | 17.43% | 621,305 |
| Nov 17, 2025 | 3.90 | 4.84 | 3.90 | 4.36 | 4.36 | 5.06% | 296,102 |
| Nov 14, 2025 | 3.48 | 5.28 | 3.43 | 4.15 | 4.15 | 1.72% | 592,313 |
| Nov 13, 2025 | 5.35 | 5.55 | 3.93 | 4.08 | 4.08 | -30.61% | 955,005 |
| Nov 12, 2025 | 7.50 | 7.50 | 5.54 | 5.88 | 5.88 | -18.67% | 641,625 |
| Nov 11, 2025 | 7.95 | 7.95 | 6.50 | 7.23 | 7.23 | -14.64% | 543,549 |
| Nov 10, 2025 | 11.00 | 11.00 | 8.22 | 8.47 | 8.47 | -16.06% | 437,953 |
| Nov 7, 2025 | 10.00 | 10.57 | 9.22 | 10.09 | 10.09 | -9.79% | 472,705 |
| Nov 6, 2025 | 12.80 | 13.31 | 10.97 | 11.19 | 11.19 | -17.58% | 469,128 |
| Nov 5, 2025 | 12.45 | 14.29 | 11.59 | 13.57 | 13.57 | 17.69% | 279,187 |
| Nov 4, 2025 | 11.00 | 13.20 | 9.89 | 11.53 | 11.53 | -4.24% | 199,204 |
| Nov 3, 2025 | 12.11 | 14.48 | 10.86 | 12.04 | 12.04 | 28.22% | 592,069 |
| Oct 31, 2025 | 10.19 | 10.42 | 9.31 | 9.39 | 9.39 | -4.44% | 110,366 |
| Oct 30, 2025 | 9.17 | 10.38 | 8.99 | 9.83 | 9.83 | 0.37% | 213,845 |
| Oct 29, 2025 | 10.18 | 10.75 | 8.50 | 9.79 | 9.79 | -3.55% | 338,136 |
| Oct 28, 2025 | 10.31 | 11.74 | 10.02 | 10.15 | 10.15 | -6.97% | 274,913 |
| Oct 27, 2025 | 11.81 | 11.93 | 10.19 | 10.91 | 10.91 | -0.82% | 223,337 |
| Oct 24, 2025 | 9.48 | 11.20 | 9.41 | 11.00 | 11.00 | 34.47% | 449,454 |
| Oct 23, 2025 | 7.87 | 8.18 | 7.70 | 8.18 | 8.18 | 9.80% | 40,026 |
| Oct 22, 2025 | 8.03 | 9.44 | 6.32 | 7.45 | 7.45 | -18.13% | 449,001 |
| Oct 21, 2025 | 10.08 | 10.17 | 8.53 | 9.10 | 9.10 | -13.26% | 257,579 |
| Oct 20, 2025 | 10.25 | 11.22 | 9.05 | 10.49 | 10.49 | 10.43% | 241,139 |
| Oct 17, 2025 | 8.61 | 9.82 | 7.80 | 9.50 | 9.50 | 1.05% | 181,446 |
| Oct 16, 2025 | 11.18 | 11.18 | 8.85 | 9.40 | 9.40 | -15.91% | 319,654 |