Cipher Mining Inc. - CIFR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 24, 2026	15.56	17.12	17.12	17.56	14.63	51.32M
February 23, 2026	14.24	15.22	15.22	15.35	14.07	23.31M
February 20, 2026	15.7	14.65	14.65	16.18	14.39	27.01M
February 19, 2026	15.13	15.8	15.8	15.85	14.66	21.48M
February 18, 2026	15.45	15.42	15.42	16.25	15.1	19.19M
February 17, 2026	15.98	15.64	15.64	16.17	14.96	29.54M
February 13, 2026	16.39	16.42	16.42	17.51	15.77	37.91M
February 12, 2026	16.38	16.1	16.1	16.69	15.22	34.84M
February 11, 2026	17.17	16.28	16.28	17.61	15.65	31.12M
February 10, 2026	16.74	17.1	17.1	17.96	16.65	40.51M
February 09, 2026	15.39	16.76	16.76	17.01	15	36.71M
February 06, 2026	13.72	14.73	14.73	14.86	13.45	31.02M
February 05, 2026	13.75	12.7	12.7	14.67	12.64	43.92M
February 04, 2026	15.55	14.25	14.25	15.73	12.75	52.3M
February 03, 2026	16.14	16.26	16.26	16.8	14.92	39.81M
February 02, 2026	15.44	15.81	15.81	16.55	15.23	24.29M
January 30, 2026	17.22	15.96	15.96	17.46	15.62	28.28M
January 29, 2026	18.9	17.7	17.7	18.91	16.72	33.49M
January 28, 2026	18.97	18.97	18.97	19.31	18.17	32.96M
January 27, 2026	16.65	18.75	18.75	18.85	16.45	39.89M
January 26, 2026	17.57	16.49	16.49	17.57	16.21	29.49M
January 23, 2026	17.35	17.57	17.57	18.67	16.36	41.66M
January 22, 2026	17.88	17.39	17.39	18.42	17.11	22.05M
January 21, 2026	18.23	17.72	17.72	19.5	16.28	46.18M
January 20, 2026	17.68	17.92	17.92	18.87	17.22	28.36M
January 16, 2026	17.51	18.8	18.8	19.7	17.21	45.62M
January 15, 2026	18.24	17.52	17.52	18.74	17.06	32.05M
January 14, 2026	18.28	18.13	18.13	19.01	17.53	27.7M
January 13, 2026	18.32	18.25	18.25	19.05	17.66	32.09M
January 12, 2026	16.25	17.68	17.68	17.91	16.03	26.65M
January 09, 2026	17.15	16.63	16.63	18.15	16.38	25.34M
January 08, 2026	16.02	16.55	16.55	16.92	15.54	21.89M
January 07, 2026	17.25	16.08	16.08	17.58	16.07	14.79M
January 06, 2026	18.02	17.54	17.54	18.2	16.33	25.67M
January 05, 2026	16.72	18.16	18.16	18.31	16.64	26.98M
January 02, 2026	14.94	16.2	16.2	16.43	14.78	23.17M
December 31, 2025	14.63	14.76	14.76	15.03	14.52	16.35M
December 30, 2025	15.14	14.59	14.59	15.29	14.57	18.05M
December 29, 2025	14.8	15.08	15.08	15.79	14.62	15.55M
December 26, 2025	16.26	15.19	15.19	16.26	15.18	15.92M
December 24, 2025	15.69	16.22	16.22	16.41	15.61	11.39M
December 23, 2025	15.83	15.91	15.91	16.8	15.66	20.71M
December 22, 2025	16.65	16.34	16.34	17.24	16.27	23.27M
December 19, 2025	15.53	16.21	16.21	16.5	15.42	38.28M
December 18, 2025	15.4	15.15	15.15	15.98	14.83	28.14M
December 17, 2025	15.66	14.39	14.39	16	14.31	47.9M
December 16, 2025	14.26	14.99	14.99	15.16	13.67	43.61M
December 15, 2025	17.07	14.74	14.74	17.16	14.57	49.27M
December 12, 2025	18.45	17.05	17.05	19.24	16.99	31.33M
December 11, 2025	18.25	18.87	18.87	18.98	17.34	28.57M
December 10, 2025	19.05	18.51	18.51	19.79	18.41	28.28M
December 09, 2025	19.04	19.56	19.56	20.74	18.84	33.28M
December 08, 2025	19.89	19.48	19.48	20.28	18.95	28.05M
December 05, 2025	19.38	19.28	19.28	19.62	18.51	24.91M
December 04, 2025	18.16	19.83	19.83	20.08	18.02	29.93M
December 03, 2025	17.56	18.63	18.63	18.77	16.96	31.18M
December 02, 2025	19.83	17.64	17.64	20.12	17.61	36.11M
December 01, 2025	19.33	19.69	19.69	20.36	19	35.73M
November 28, 2025	19.55	20.35	20.35	21.16	19.46	34.18M
November 26, 2025	18.5	19.15	19.15	19.65	17.59	57.09M

Cipher Mining Inc. (CIFR) NASDAQ