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 $2,058.59 as of August 05, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,044.13, while $1000 invested 1 year ago would be worth $4,067.86. This corresponds to total returns of 105.86%, 104.41%, 306.79%, respectively, with annualized returns of 13.27%, 15.36%, 306.79%.

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
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
July 08, 2026	20.39	21.85	21.85	21.87	20.14	22.25M
July 07, 2026	20.8	20.47	20.47	21.2	19.51	24.72M
July 06, 2026	21.46	21.73	21.73	22.6	21.05	28.27M
July 02, 2026	22.83	20.04	20.04	23.17	19.39	31.05M
July 01, 2026	23.41	22.84	22.84	23.48	21.69	26.45M
June 30, 2026	24.42	24.5	24.5	24.76	23.71	16.41M
June 29, 2026	26.35	24.83	24.83	26.88	23.29	20.17M
June 26, 2026	24.94	25.94	25.94	26.13	23.8	44.7M
June 25, 2026	27.51	25.68	25.68	28.08	24.42	22.05M
June 24, 2026	27.54	26.22	26.22	27.54	24.95	22.76M
June 23, 2026	26.12	27.64	27.64	28.96	25.65	18.03M
June 22, 2026	29.22	28.14	28.14	30.14	27.87	18.8M
June 18, 2026	27.8	29.18	29.18	30.01	26.56	39.3M
June 17, 2026	26.23	26.35	26.35	28.17	26.12	23.15M
June 16, 2026	26	26.21	26.21	27.39	25.94	18.86M
June 15, 2026	25.76	26.03	26.03	26.89	25.64	22.8M
June 12, 2026	23.3	24.5	24.5	25.36	22.9	26.13M
June 11, 2026	20.78	22.63	22.63	22.85	20.69	22.15M
June 10, 2026	22.69	21.02	21.02	23.59	20.93	19.57M
June 09, 2026	25	23.04	23.04	25.58	21.81	23.67M
June 08, 2026	23.32	24.29	24.29	24.51	22.75	19.27M
June 05, 2026	24.5	22.45	22.45	24.58	21.22	25.6M
June 04, 2026	25.02	25.55	25.55	26.33	24.17	25.74M
June 03, 2026	27.17	26.24	26.24	28.62	25.81	37.29M
June 02, 2026	24.73	26.29	26.29	26.6	24.7	28.82M
June 01, 2026	23.1	24.01	24.01	24.86	22.3	23.19M
May 29, 2026	24.36	23.65	23.65	24.38	22.57	17.03M
May 28, 2026	24.83	24.59	24.59	25.15	23.93	19.11M
May 27, 2026	23.12	25.16	25.16	25.56	22.17	34.53M
May 26, 2026	23.26	23.02	23.02	24.65	22.54	25.21M
May 22, 2026	21.3	21.97	21.97	22.35	20.96	19.28M
May 21, 2026	19.82	21.52	21.52	21.56	19.7	26.68M
May 20, 2026	19.3	19.48	19.48	20.44	19.06	21.43M
May 19, 2026	18.8	18.8	18.8	19.13	17.62	19.37M
May 18, 2026	20.02	19.12	19.12	20.06	17.85	22.92M
May 15, 2026	21.28	20.33	20.33	21.32	20.04	20.47M
May 14, 2026	21.51	22.29	22.29	22.52	20.66	27.43M
May 13, 2026	20.5	21.24	21.24	21.61	19.7	27.35M
May 12, 2026	19.75	20.06	20.06	20.56	18.65	23.41M
May 11, 2026	19.92	20.28	20.28	21.49	19.14	23.9M
May 08, 2026	21.34	20.55	20.55	21.64	19.8	24.33M