Cipher Mining Inc. - CIFRW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	0.83	1.07	1.07	1.22	0.83	461,662
August 15, 2025	1.03	0.83	0.83	1.03	0.71	214,807
August 14, 2025	0.76	0.88	0.88	0.88	0.76	99,476
August 13, 2025	0.7	0.78	0.78	0.8	0.7	275,251
August 12, 2025	0.75	0.73	0.73	0.75	0.69	78,501
August 11, 2025	0.8	0.72	0.72	0.85	0.72	94,964
August 08, 2025	0.72	0.77	0.77	0.79	0.71	73,829
August 07, 2025	0.99	0.74	0.74	0.99	0.71	540,922
August 06, 2025	0.86	0.88	0.88	0.89	0.81	67,123
August 05, 2025	0.93	0.83	0.83	0.96	0.81	100,769
August 04, 2025	0.92	0.91	0.91	0.98	0.86	577,634
August 01, 2025	1	0.94	0.94	1.1	0.9	437,246
July 31, 2025	1	1.09	1.09	1.1	1	109,324
July 30, 2025	1.09	0.91	0.91	1.24	0.87	574,588
July 29, 2025	1.69	1.11	1.11	1.69	1.11	165,252
July 28, 2025	1.55	1.31	1.31	1.59	1.28	256,285
July 25, 2025	1.69	1.54	1.54	1.69	1.52	51,779
July 24, 2025	1.6	1.68	1.68	1.7	1.51	70,636
July 23, 2025	1.7	1.6	1.6	1.74	1.5	102,646
July 22, 2025	1.34	1.69	1.69	1.69	1.3	581,132
July 21, 2025	1.32	1.35	1.35	1.57	1.31	234,703
July 18, 2025	1.43	1.34	1.34	1.5	1.27	128,346
July 17, 2025	1.4	1.37	1.37	1.43	1.31	235,027
July 16, 2025	1.39	1.34	1.34	1.49	1.34	117,089
July 15, 2025	1.31	1.34	1.34	1.5	1.31	79,854
July 14, 2025	1.6	1.41	1.41	1.6	1.37	135,104
July 11, 2025	1.58	1.47	1.47	1.62	1.41	373,473
July 10, 2025	1.4	1.43	1.43	1.5	1.27	235,394
July 09, 2025	1.31	1.3	1.3	1.37	1.25	148,107
July 08, 2025	1.24	1.31	1.31	1.4	1.24	178,421
July 07, 2025	1.4	1.23	1.23	1.42	1.11	252,289
July 03, 2025	1.29	1.42	1.42	1.5	1.25	476,348
July 02, 2025	0.96	1.15	1.15	1.17	0.92	731,031
July 01, 2025	0.77	0.89	0.89	0.89	0.74	116,473
June 30, 2025	0.65	0.75	0.75	0.78	0.6	325,643
June 27, 2025	0.56	0.58	0.58	0.69	0.56	148,742
June 26, 2025	0.57	0.58	0.58	0.65	0.51	80,848
June 25, 2025	0.55	0.52	0.52	0.57	0.51	62,658
June 24, 2025	0.54	0.55	0.55	0.55	0.51	1,867
June 23, 2025	0.52	0.5	0.5	0.58	0.47	304,512
June 20, 2025	0.53	0.61	0.61	0.64	0.49	259,440
June 18, 2025	0.52	0.57	0.57	0.58	0.45	259,579
June 17, 2025	0.51	0.54	0.54	0.54	0.46	50,297
June 16, 2025	0.58	0.52	0.52	0.58	0.49	98,654
June 13, 2025	0.61	0.56	0.56	0.63	0.52	81,824
June 12, 2025	0.58	0.61	0.61	0.63	0.51	70,234
June 11, 2025	0.55	0.55	0.55	0.59	0.52	54,872
June 10, 2025	0.52	0.59	0.59	0.59	0.51	47,048
June 09, 2025	0.55	0.51	0.51	0.55	0.45	149,385
June 06, 2025	0.46	0.47	0.47	0.51	0.45	122,174
June 05, 2025	0.46	0.43	0.43	0.49	0.42	29,077
June 04, 2025	0.45	0.46	0.46	0.51	0.35	105,570
June 03, 2025	0.43	0.46	0.46	0.49	0.42	86,935
June 02, 2025	0.45	0.42	0.42	0.45	0.39	125,413
May 30, 2025	0.44	0.4	0.4	0.44	0.37	200,239
May 29, 2025	0.48	0.44	0.44	0.49	0.43	58,063
May 28, 2025	0.61	0.48	0.48	0.61	0.45	243,886
May 27, 2025	0.57	0.54	0.54	0.59	0.52	112,526
May 23, 2025	0.52	0.57	0.57	0.58	0.52	196,747
May 22, 2025	0.58	0.59	0.59	0.63	0.53	188,046

Cipher Mining Inc. (CIFRW) NASDAQ