Cipher Mining Inc. (CIFR) NASDAQ
15.09
-0.05(-0.33%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
15.09
-0.05(-0.33%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 | 0 | 16.18 | 14.39 | 27.01M |
| February 19, 2026 | 15.13 | 15.8 | 0 | 15.85 | 14.66 | 21.48M |
| February 18, 2026 | 15.45 | 15.42 | 0 | 16.25 | 15.1 | 20.15M |
| February 17, 2026 | 15.98 | 15.64 | 0 | 16.17 | 14.96 | 30.55M |
| February 13, 2026 | 16.39 | 16.42 | 0 | 17.51 | 15.77 | 37.91M |
| February 12, 2026 | 16.38 | 16.1 | 0 | 16.69 | 15.22 | 34.84M |
| February 11, 2026 | 17.17 | 16.28 | 0 | 17.61 | 15.65 | 31.15M |
| February 10, 2026 | 16.74 | 17.1 | 0 | 17.96 | 16.65 | 40.51M |
| February 09, 2026 | 15.39 | 16.76 | 0 | 17.01 | 15 | 36.71M |
| February 06, 2026 | 13.66 | 14.73 | 0 | 14.86 | 13.45 | 31.19M |
| February 05, 2026 | 13.75 | 12.7 | 0 | 14.67 | 12.64 | 43.92M |
| February 04, 2026 | 15.55 | 14.25 | 0 | 15.73 | 12.75 | 53.29M |
| February 03, 2026 | 16.14 | 16.26 | 0 | 16.8 | 14.92 | 39.81M |
| February 02, 2026 | 15.44 | 15.81 | 0 | 16.55 | 15.23 | 24.29M |
| January 30, 2026 | 17.22 | 15.96 | 0 | 17.46 | 15.62 | 28.28M |
| January 29, 2026 | 18.9 | 17.7 | 0 | 18.91 | 16.72 | 33.49M |
| January 28, 2026 | 18.97 | 18.97 | 0 | 19.31 | 18.17 | 33.14M |
| January 27, 2026 | 16.65 | 18.75 | 0 | 18.85 | 16.45 | 39.89M |
| January 26, 2026 | 17.57 | 16.49 | 0 | 17.57 | 16.21 | 29.49M |
| January 23, 2026 | 17.35 | 17.57 | 0 | 18.67 | 16.36 | 41.66M |
| January 22, 2026 | 17.88 | 17.39 | 0 | 18.42 | 17.11 | 22.16M |
| January 21, 2026 | 18.23 | 17.72 | 0 | 19.5 | 16.28 | 46.18M |
| January 20, 2026 | 17.68 | 17.92 | 0 | 18.87 | 17.22 | 28.36M |
| January 16, 2026 | 17.51 | 18.8 | 0 | 19.7 | 17.21 | 45.62M |
| January 15, 2026 | 18.24 | 17.52 | 0 | 18.74 | 17.06 | 32.05M |
| January 14, 2026 | 18.28 | 18.13 | 0 | 19.01 | 17.53 | 27.7M |
| January 13, 2026 | 18.32 | 18.25 | 0 | 19.05 | 17.66 | 32.09M |
| January 12, 2026 | 16.25 | 17.68 | 0 | 17.91 | 16.03 | 26.65M |
| January 09, 2026 | 17.15 | 16.63 | 0 | 18.15 | 16.38 | 25.34M |
| January 08, 2026 | 16.02 | 16.55 | 0 | 16.92 | 15.54 | 21.89M |
| January 07, 2026 | 17.25 | 16.08 | 0 | 17.58 | 16.07 | 15.26M |
| January 06, 2026 | 18.02 | 17.54 | 0 | 18.2 | 16.33 | 25.67M |
| January 05, 2026 | 16.72 | 18.16 | 0 | 18.31 | 16.64 | 26.98M |
| January 02, 2026 | 14.97 | 16.2 | 0 | 16.44 | 14.78 | 24.16M |
| December 31, 2025 | 14.63 | 14.76 | 0 | 15.03 | 14.52 | 16.35M |
| December 30, 2025 | 15.14 | 14.59 | 0 | 15.29 | 14.57 | 18.05M |
| December 29, 2025 | 14.8 | 15.08 | 0 | 15.79 | 14.62 | 15.55M |
| December 26, 2025 | 16.26 | 15.19 | 0 | 16.28 | 15.18 | 16.41M |
| December 24, 2025 | 15.69 | 16.22 | 0 | 16.41 | 15.61 | 11.46M |
| December 23, 2025 | 15.83 | 15.91 | 0 | 16.8 | 15.66 | 20.71M |
| December 22, 2025 | 16.65 | 16.34 | 0 | 17.24 | 16.27 | 23.27M |
| December 19, 2025 | 15.53 | 16.21 | 0 | 16.5 | 15.42 | 38.28M |
| December 18, 2025 | 15.4 | 15.15 | 0 | 15.98 | 14.83 | 30.72M |