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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 25, 2025	16.2	17.52	17.52	17.68	15.92	37.54M
November 24, 2025	14.98	16.71	16.71	16.87	14.82	44.27M
November 21, 2025	14.2	14.15	14.15	14.97	13.1	56.13M
November 20, 2025	16.8	14.56	14.56	17.56	14.3	84.19M
November 19, 2025	14.9	14.62	14.62	15.7	14.26	40.61M
November 18, 2025	14.18	14.58	14.58	15.1	13.61	45.07M
November 17, 2025	14.08	14.35	14.35	14.94	13.58	43.61M
November 14, 2025	13.94	14.36	14.36	15.76	13.55	55.45M
November 13, 2025	16.65	14.93	14.93	17.05	14.75	57.68M
November 12, 2025	18.73	17.38	17.38	18.95	16.96	34.55M
November 11, 2025	19.01	18.67	18.67	19.28	18.02	34.97M
November 10, 2025	21.87	19.65	19.65	22.12	19.55	40.69M
November 07, 2025	20.83	20.69	20.69	21.34	19.49	43.1M
November 06, 2025	24.06	21.71	21.71	24.43	21.38	53.56M
November 05, 2025	22.85	24.71	24.71	25.52	22.68	58.14M
November 04, 2025	20.98	22.51	22.51	24.48	20.1	64.79M
November 03, 2025	22.94	22.76	22.76	25.11	21.02	135.85M
October 31, 2025	20.02	18.65	18.65	20.27	18.58	43.02M
October 30, 2025	18.7	19.07	19.07	20.05	18.3	36.7M
October 29, 2025	20.26	19.59	19.59	20.55	18.64	31.63M
October 28, 2025	20.58	19.96	19.96	21.9	19.77	36.73M
October 27, 2025	20.91	20.54	20.54	21.11	19.65	41.32M
October 24, 2025	18.27	20.66	20.66	20.87	18.18	47.04M
October 23, 2025	16.11	17.25	17.25	17.65	15.98	31.61M
October 22, 2025	17.09	16.11	16.11	18.24	15.04	63.77M
October 21, 2025	19.37	18.08	18.08	19.64	17.47	33.7M
October 20, 2025	20	19.91	19.91	20.99	19.16	37.77M
October 17, 2025	17.5	18.76	18.76	18.84	16.66	52.5M
October 16, 2025	21.11	18.72	18.72	21.16	18.51	48.56M
October 15, 2025	21.51	21.03	21.03	22	19.75	63.63M
October 14, 2025	19.89	20.89	20.89	21.48	18.88	60.03M
October 13, 2025	17.85	20.34	20.34	20.6	17.66	59.3M
October 10, 2025	18.78	16.97	16.97	20.2	16.81	73.43M
October 09, 2025	17.98	17.99	17.99	18.18	16.96	50.79M
October 08, 2025	15.81	17.6	17.6	18.09	15.22	64.96M
October 07, 2025	15.38	15.75	15.75	15.93	14.33	49.09M
October 06, 2025	15.54	15.34	15.34	16.12	15.13	46.61M
October 03, 2025	14.47	14.7	14.7	15.78	14.28	66.56M
October 02, 2025	13.08	13.81	13.81	14.44	13.02	57.09M
October 01, 2025	12.88	12.6	12.6	13.7	12.41	61.88M
September 30, 2025	12.72	12.59	12.59	12.76	12.14	46.58M
September 29, 2025	11.87	12.65	12.65	12.67	11.41	61.31M
September 26, 2025	11.5	11.47	11.47	12.35	11.01	94.15M
September 25, 2025	13.59	11.66	11.66	13.6	11.41	153.85M
September 24, 2025	14.81	14.14	14.14	15.54	13.87	46.32M
September 23, 2025	14.34	14.15	14.15	14.73	13.45	50.44M
September 22, 2025	12.51	13.96	13.96	14.2	12.09	43.84M
September 19, 2025	11.76	12.28	12.28	12.82	11.72	38.02M
September 18, 2025	12.64	11.85	11.85	12.69	11.43	35.39M
September 17, 2025	11.3	12.38	12.38	12.65	11.2	31.83M
September 16, 2025	11.07	11.51	11.51	11.64	10.49	30.63M
September 15, 2025	10.87	10.85	10.85	11.32	10.47	42.6M
September 12, 2025	9.94	10.85	10.85	10.93	9.85	32.74M
September 11, 2025	10.15	9.97	9.97	10.68	9.88	39.87M

Cipher Mining Inc. (CIFR) NASDAQ