Cipher Mining Inc. (CIFR) NASDAQ

20.33

-1.96(-8.79%)

Updated at May 15 04:00PM

Currency In USD

CIFR Historical Return

If you invested $1000 in Cipher Mining Inc. (CIFR) since IPO date, it would be worth $2,053.54 as of May 17, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,049.4, while $1000 invested 1 year ago would be worth $5,335.96. This corresponds to total returns of 105.35%, 104.94%, 433.6%, respectively, with annualized returns of 13.78%, 15.42%, 433.6%.

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
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
May 07, 2026	21.69	20.69	20.69	21.82	19.67	24.61M
May 06, 2026	22.31	21.91	21.91	22.97	21.33	42.92M
May 05, 2026	18.31	22.1	22.1	22.17	17.65	62.5M
May 04, 2026	17.12	17.89	17.89	18.21	17.08	23.2M
May 01, 2026	17.94	17.04	17.04	18.43	16.95	17.17M
April 30, 2026	17.49	17.74	17.74	18.13	17.2	16.77M
April 29, 2026	17.44	16.92	16.92	17.5	16.61	15.04M
April 28, 2026	17.6	17.26	17.26	17.6	16.48	21.36M
April 27, 2026	18.27	18.16	18.16	18.99	17.83	21.43M
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