Cipher Mining Inc. (CIFR) NASDAQ

18.20

-0.49(-2.62%)

Updated at April 24 04:00PM

Currency In USD

CIFR Historical Return

If you invested $1000 in Cipher Mining Inc. (CIFR) since IPO date, it would be worth $1,838.38 as of April 26, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,814.56, while $1000 invested 1 year ago would be worth $5,947.71. This corresponds to total returns of 83.84%, 81.46%, 494.77%, respectively, with annualized returns of 11.67%, 12.65%, 494.77%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

CIFR Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 24, 2026	19.08	18.2	18.2	19.61	17.96	28.78M
April 23, 2026	19.16	18.69	18.69	20.24	18.37	27.46M
April 22, 2026	18.8	19.44	19.44	19.84	18.52	22.42M
April 21, 2026	19.56	18.04	18.04	19.64	17.77	24.98M
April 20, 2026	19	19.29	19.29	19.88	18.66	24.99M
April 17, 2026	17.97	19.37	19.37	19.38	16.99	35.09M
April 16, 2026	18.2	17.34	17.34	18.25	16.84	20.98M
April 15, 2026	18.2	18	18	18.39	17.43	21.39M
April 14, 2026	18.42	18.45	18.45	19.33	18.2	28.47M
April 13, 2026	16.02	17.76	17.76	17.81	15.86	24.77M
April 10, 2026	16.45	16.53	16.53	17.28	16.4	23.09M
April 09, 2026	15.29	16.36	16.36	16.97	15.26	30.75M
April 08, 2026	15.25	15.42	15.42	15.58	14.36	35.88M
April 07, 2026	13.15	14.01	14.01	14.03	12.69	25.75M
April 06, 2026	12.78	13.35	13.35	13.69	12.78	18.05M
April 02, 2026	12	12.82	12.82	13.06	11.9	18.9M
April 01, 2026	13.16	12.64	12.64	13.42	12.6	21.81M
March 31, 2026	12.34	12.87	12.87	12.87	11.72	26.53M
March 30, 2026	14.03	12.02	12.02	14.06	11.8	31.94M
March 27, 2026	14.04	13.75	13.75	14.26	13.44	17.64M
March 26, 2026	15.4	14.35	14.35	15.48	14.1	22.64M
March 25, 2026	16.08	15.88	15.88	16.67	15.47	40.57M
March 24, 2026	14.84	14.88	14.88	15.26	14.28	19.61M
March 23, 2026	14.1	14.89	14.89	15.48	14.1	23.9M
March 20, 2026	14.51	14.01	14.01	14.9	13.51	25.23M
March 19, 2026	14.26	14.64	14.64	14.78	13.86	18.82M
March 18, 2026	14.97	14.67	14.67	15.19	14.61	15.84M
March 17, 2026	15.1	15.09	15.09	15.34	14.75	14.56M
March 16, 2026	14.78	15.14	15.14	15.38	14.67	21.22M
March 13, 2026	14.02	14.08	14.08	15.17	13.95	36.85M
March 12, 2026	13.64	13.71	13.71	13.85	13.03	24.89M
March 11, 2026	14.23	14.11	14.11	14.95	13.72	26.74M
March 10, 2026	14.36	13.96	13.96	14.63	13.76	21.92M
March 09, 2026	13.55	14.31	14.31	14.41	13.05	23.89M
March 06, 2026	14.6	13.62	13.62	14.76	13.54	27.53M
March 05, 2026	15.64	15.15	15.15	16.04	14.46	24.12M
March 04, 2026	15.33	16.04	16.04	16.28	15.12	21.75M
March 03, 2026	14.98	14.71	14.71	15.3	14.3	24.95M
March 02, 2026	15.11	15.76	15.76	16.23	14.93	22.7M
February 27, 2026	15.83	15.6	15.6	16.26	14.98	22.92M
February 26, 2026	16.45	16.48	16.48	16.86	15.72	25.6M
February 25, 2026	17.35	16.61	16.61	17.82	16.4	30.54M
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	20.15M
February 17, 2026	15.98	15.64	15.64	16.17	14.96	30.55M
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	31.15M
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	13.66	14.73	14.73	14.86	13.45	31.19M
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	53.29M
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