Cipher Mining Inc. (CIFR) NASDAQ

Currency In USD

CIFR Historical Return

If you invested $1000 in Cipher Mining Inc. (CIFR) since IPO date, it would be worth $1,586.87 as of October 04, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,624.61, while $1000 invested 1 year ago would be worth $1,024.12. This corresponds to total returns of 58.69%, 62.46%, 2.41%, respectively, with annualized returns of 8.06%, 10.19%, 2.41%.

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
October 02, 2026	15.9	15.71	15.71	16.42	15.35	30.14M
October 01, 2026	15.73	15.46	15.46	15.86	14.88	39.43M
September 30, 2026	16.77	15.83	15.83	16.91	15.81	28.92M
September 29, 2026	17.07	16.51	16.51	17.37	16.44	28.43M
September 28, 2026	17.3	16.74	16.74	17.94	16.68	22.24M
September 25, 2026	18.59	17.73	17.73	18.7	17.44	31.98M
September 24, 2026	17.86	18.1	18.1	18.81	17.72	25.88M
September 23, 2026	19	18.35	18.35	19.56	18.3	30.2M
September 22, 2026	18.51	19.09	19.09	19.75	18.38	28.63M
September 21, 2026	18.67	18.9	18.9	19.25	18.29	42.23M
September 18, 2026	17.8	18.34	18.34	18.42	17.05	41.08M
September 17, 2026	18.04	16.94	16.94	18.44	16.57	41.09M
September 16, 2026	15.92	16.72	16.72	17.58	15.83	62.55M
September 15, 2026	15.53	15.09	15.09	15.65	14.85	25.66M
September 11, 2026	16.12	16.85	16.85	17.51	15.89	34.22M
September 10, 2026	16.05	15.94	15.94	16.46	15.28	46.98M
September 09, 2026	18.59	16.9	16.9	18.69	16.85	41.78M
September 08, 2026	17.95	18.51	18.51	19.49	17.57	39.77M
September 04, 2026	17.33	17.74	17.74	17.92	17.27	24.93M
September 03, 2026	15.11	17.37	17.37	17.57	15.02	37.02M
September 02, 2026	14.33	15.18	15.18	15.33	14.18	21.44M
September 01, 2026	14.89	14.61	14.61	15.1	14.47	19.89M
August 31, 2026	15.12	15.5	15.5	15.59	14.79	18.97M
August 28, 2026	16.19	15.17	15.17	16.47	15.11	30.66M
August 27, 2026	16.52	16.77	16.77	17.47	16.38	35.41M
August 26, 2026	16	16.02	16.02	16.42	15.72	24.33M
August 25, 2026	15.63	16.31	16.31	16.38	15.4	29.34M
August 24, 2026	15.5	15.36	15.36	15.87	14.96	33.45M
August 21, 2026	17.52	15.77	15.77	18.23	15.48	55.01M
August 20, 2026	16.2	17.21	17.21	17.24	15.58	35.78M
August 19, 2026	16.05	15.89	15.89	16.33	14.89	44.08M
August 18, 2026	17.53	16.1	16.1	17.9	15.77	53.13M
August 17, 2026	17.76	18.5	18.5	18.74	17.72	26.76M
August 14, 2026	16.47	17.86	17.86	18.14	16.23	37.95M
August 13, 2026	17.42	16.62	16.62	18.08	16.39	35.05M
August 12, 2026	18.58	17.87	17.87	19.12	17.48	33.93M
August 11, 2026	17.19	17.21	17.21	18.25	16.97	32.31M
August 10, 2026	17.51	16.33	16.33	17.51	16.2	33.17M
August 07, 2026	18.73	17.18	17.18	19.05	16.95	44.82M
August 06, 2026	18.07	18.21	18.21	19.6	17.7	30.73M
August 05, 2026	20.34	18.71	18.71	21.12	18.66	34.5M
August 04, 2026	20.25	20.38	20.38	22.39	20	61.26M
August 03, 2026	21.81	24.16	24.16	25.22	21.3	35.44M
July 31, 2026	24.18	22.32	22.32	24.53	21.81	27.41M
July 30, 2026	19.74	22.66	22.66	22.96	19.53	35.54M
July 29, 2026	20.58	17.69	17.69	20.68	17.44	39.31M
July 28, 2026	20.82	20.42	20.42	20.82	18.84	23.58M
July 27, 2026	23.82	21.65	21.65	23.91	20.76	24.67M
July 24, 2026	25.31	23.15	23.15	25.8	22.89	21.04M
July 23, 2026	24.17	25.82	25.82	26.84	23.94	31.26M
July 22, 2026	22.45	24.46	24.46	24.63	22.31	24.29M
July 21, 2026	21.02	22.89	22.89	24.49	20.98	47.36M
July 20, 2026	18.78	20.54	20.54	21.02	18.78	40.88M
July 17, 2026	17	17.56	17.56	17.83	16.13	22.9M
July 16, 2026	19.01	17.72	17.72	19.27	17.6	18.84M
July 15, 2026	19.9	19.87	19.87	20.74	18.69	21.62M
July 14, 2026	20.88	19.87	19.87	21.23	19.04	18.87M
July 13, 2026	21.5	20.09	20.09	22.18	19.65	18.75M
July 10, 2026	23.34	22.11	22.11	23.54	21.77	16.43M
July 09, 2026	22.62	23.26	23.26	24.09	22.42	28.94M