Cipher Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 1, 2025	0.40	0.40	0.28	0.33	0.33	0.30%	28,519
Mar 31, 2025	0.32	0.34	0.28	0.33	0.33	3.51%	46,534
Mar 28, 2025	0.40	0.41	0.30	0.32	0.32	-18.26%	161,342
Mar 27, 2025	0.39	0.41	0.36	0.39	0.39	2.63%	20,723
Mar 26, 2025	0.45	0.45	0.33	0.38	0.38	-20.83%	136,617
Mar 25, 2025	0.52	0.52	0.46	0.48	0.48	-7.69%	43,653
Mar 24, 2025	0.49	0.53	0.48	0.52	0.52	13.54%	22,842
Mar 21, 2025	0.47	0.47	0.44	0.46	0.46	-6.53%	106,022
Mar 20, 2025	0.49	0.52	0.47	0.49	0.49	-3.92%	141,138
Mar 19, 2025	0.45	0.53	0.45	0.51	0.51	13.33%	76,053
Mar 18, 2025	0.51	0.54	0.45	0.45	0.45	-17.51%	140,494
Mar 17, 2025	0.51	0.57	0.48	0.55	0.55	9.10%	148,568
Mar 14, 2025	0.58	0.59	0.49	0.50	0.50	-3.83%	177,143
Mar 13, 2025	0.62	0.63	0.48	0.52	0.52	-11.88%	47,429
Mar 12, 2025	0.60	0.71	0.52	0.59	0.59	13.64%	27,370
Mar 11, 2025	0.51	0.56	0.45	0.52	0.52	8.17%	159,472
Mar 10, 2025	0.70	0.71	0.47	0.48	0.48	-33.56%	242,595
Mar 7, 2025	0.75	0.83	0.69	0.72	0.72	4.26%	20,142
Mar 6, 2025	0.83	0.95	0.69	0.69	0.69	-20.21%	222,677
Mar 5, 2025	0.84	0.88	0.75	0.87	0.87	24.07%	22,479
Mar 4, 2025	0.86	0.90	0.69	0.70	0.70	-12.50%	154,754
Mar 3, 2025	1.00	1.09	0.79	0.80	0.80	-15.79%	114,173
Feb 28, 2025	0.94	1.24	0.87	0.95	0.95	9.20%	6,573
Feb 27, 2025	0.97	1.07	0.87	0.87	0.87	-4.39%	63,204
Feb 26, 2025	0.98	0.98	0.84	0.91	0.91	6.42%	85,974
Feb 25, 2025	1.02	1.09	0.81	0.86	0.86	-20.09%	332,024
Feb 24, 2025	1.33	1.40	1.06	1.07	1.07	-20.15%	105,391
Feb 21, 2025	1.62	1.86	1.33	1.34	1.34	-17.79%	107,477
Feb 20, 2025	1.57	1.63	1.52	1.63	1.63	4.49%	9,395
Feb 19, 2025	1.60	1.66	1.56	1.56	1.56	-2.50%	31,148
Feb 18, 2025	1.54	1.63	1.47	1.60	1.60	-0.62%	22,581
Feb 14, 2025	1.62	1.69	1.57	1.61	1.61	-3.59%	156,296
Feb 13, 2025	1.58	1.67	1.58	1.67	1.67	0.60%	380
Feb 12, 2025	1.66	1.68	1.54	1.66	1.66	5.73%	6,916