Cipher Mining Inc. (CIFRW) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
CIFRW Historical Return
If you invested $1000 in Cipher Mining Inc. (CIFRW) since IPO date, it would be worth $5,602.74 as of August 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,272.22, while $1000 invested 1 year ago would be worth $2,900.71. This corresponds to total returns of 460.27%, 127.22%, 190.07%, respectively, with annualized returns of 35.21%, 17.83%, 190.07%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
CIFRW Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 26, 2025 | 10.18 | 4.09 | 4.09 | 4.24 | 4.04 | 25,927 |
| December 24, 2025 | 10.18 | 4.3 | 4.3 | 4.35 | 4.1 | 159,517 |
| December 23, 2025 | 10.18 | 4.27 | 4.27 | 4.47 | 4.21 | 381,570 |
| December 22, 2025 | 10.18 | 4.36 | 4.36 | 4.6 | 4.34 | 410,565 |
| December 19, 2025 | 10.18 | 4.34 | 4.34 | 4.41 | 4.17 | 366,021 |
| December 18, 2025 | 10.18 | 4.04 | 4.04 | 4.25 | 4.02 | 62,417 |
| December 17, 2025 | 10.18 | 3.86 | 3.86 | 4.27 | 3.84 | 159,888 |
| December 16, 2025 | 10.18 | 4 | 4 | 4.05 | 3.69 | 183,382 |
| December 15, 2025 | 10.18 | 3.9 | 3.9 | 4.49 | 3.9 | 156,968 |
| December 12, 2025 | 10.18 | 4.56 | 4.56 | 5.13 | 4.56 | 125,980 |
| December 11, 2025 | 10.18 | 5.05 | 5.05 | 5.09 | 4.68 | 78,713 |
| December 10, 2025 | 10.18 | 4.94 | 4.94 | 5.26 | 4.94 | 83,296 |
| December 09, 2025 | 10.18 | 5.23 | 5.23 | 5.52 | 5.12 | 220,283 |
| December 08, 2025 | 10.18 | 5.22 | 5.22 | 5.42 | 5.13 | 177,904 |
| December 05, 2025 | 10.18 | 5.13 | 5.13 | 5.39 | 4.96 | 59,044 |
| December 04, 2025 | 10.18 | 5.34 | 5.34 | 5.38 | 4.82 | 319,249 |
| December 03, 2025 | 10.18 | 4.98 | 4.98 | 5.02 | 4.59 | 157,556 |
| December 02, 2025 | 10.18 | 4.74 | 4.74 | 5.39 | 4.72 | 296,196 |
| December 01, 2025 | 10.18 | 5.29 | 5.29 | 5.43 | 5.12 | 260,435 |
| November 28, 2025 | 10.18 | 5.47 | 5.47 | 5.66 | 5.24 | 275,936 |
| November 26, 2025 | 10.18 | 5.13 | 5.13 | 5.26 | 4.71 | 2.25M |
| November 25, 2025 | 10.18 | 7.42 | 7.42 | 7.69 | 6.42 | 244,653 |
| November 24, 2025 | 10.18 | 6.92 | 6.92 | 7.24 | 5.88 | 368,115 |
| November 21, 2025 | 10.18 | 5.33 | 5.33 | 5.57 | 4.27 | 837,157 |
| November 20, 2025 | 10.18 | 5.05 | 5.05 | 6.7 | 4.61 | 600,299 |
| November 19, 2025 | 10.18 | 4.67 | 4.67 | 5.95 | 4.56 | 305,900 |
| November 18, 2025 | 10.18 | 5.12 | 5.12 | 5.62 | 4.04 | 619,190 |
| November 17, 2025 | 10.18 | 4.36 | 4.36 | 4.84 | 3.9 | 296,102 |
| November 14, 2025 | 10.18 | 4.15 | 4.15 | 5.28 | 3.43 | 590,543 |
| November 13, 2025 | 10.18 | 4.08 | 4.08 | 5.55 | 3.95 | 947,826 |
| November 12, 2025 | 10.18 | 5.88 | 5.88 | 7.5 | 5.54 | 639,605 |
| November 11, 2025 | 10.18 | 7.23 | 7.23 | 7.95 | 6.5 | 543,539 |
| November 10, 2025 | 10.18 | 8.47 | 8.47 | 11 | 8.22 | 437,803 |
| November 07, 2025 | 10.18 | 10.09 | 10.09 | 10.57 | 9.22 | 472,705 |
| November 06, 2025 | 10.18 | 11.19 | 11.19 | 13.31 | 11 | 468,788 |
| November 05, 2025 | 10.18 | 13.57 | 13.57 | 14.29 | 11.6 | 279,077 |
| November 04, 2025 | 10.18 | 11.53 | 11.53 | 13.2 | 9.89 | 199,084 |
| November 03, 2025 | 10.18 | 12.04 | 12.04 | 14.46 | 10.9 | 591,451 |
| October 31, 2025 | 10.18 | 9.39 | 9.39 | 10.42 | 9.33 | 110,159 |
| October 30, 2025 | 10.18 | 9.83 | 9.83 | 10.38 | 8.99 | 213,814 |
| October 29, 2025 | 10.18 | 9.79 | 9.79 | 10.75 | 8.55 | 333,852 |
| October 28, 2025 | 10.31 | 10.15 | 10.15 | 11.74 | 10.02 | 272,069 |
| October 27, 2025 | 11.81 | 10.91 | 10.91 | 11.81 | 10.19 | 221,356 |
| October 24, 2025 | 9.48 | 11 | 11 | 11.2 | 9.42 | 446,951 |
| October 23, 2025 | 7.87 | 8.89 | 8.89 | 9.27 | 7.7 | 238,158 |
| October 22, 2025 | 8.03 | 7.45 | 7.45 | 9.44 | 6.32 | 449,001 |
| October 21, 2025 | 10.08 | 9.1 | 9.1 | 10.17 | 8.53 | 257,579 |
| October 20, 2025 | 10.25 | 10.49 | 10.49 | 11.22 | 9.05 | 241,139 |
| October 17, 2025 | 8.61 | 9.5 | 9.5 | 9.82 | 7.8 | 181,446 |
| October 16, 2025 | 11.18 | 9.4 | 9.4 | 11.18 | 8.85 | 319,654 |
| October 15, 2025 | 11.79 | 11.18 | 11.18 | 11.8 | 9.87 | 226,411 |
| October 14, 2025 | 10.21 | 10.43 | 10.43 | 10.98 | 9.58 | 346,503 |
| October 13, 2025 | 8.09 | 10.31 | 10.31 | 10.47 | 8.06 | 553,893 |
| October 10, 2025 | 8.9 | 7.16 | 7.16 | 9.98 | 6.91 | 488,409 |
| October 09, 2025 | 8.39 | 8.5 | 8.5 | 8.66 | 7.67 | 320,576 |
| October 08, 2025 | 6.49 | 8.05 | 8.05 | 8.42 | 6.21 | 456,962 |
| October 07, 2025 | 6.74 | 6.53 | 6.53 | 6.79 | 5.52 | 181,255 |
| October 06, 2025 | 6.45 | 6.28 | 6.28 | 6.85 | 6.18 | 302,572 |
| October 03, 2025 | 6.2 | 6.09 | 6.09 | 6.69 | 5.92 | 448,935 |
| October 02, 2025 | 5.13 | 5.66 | 5.66 | 6.1 | 5.13 | 132,476 |
AD
