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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 23, 2025	0.46	0.42	0.42	0.5	0.4	188,132
April 22, 2025	0.32	0.39	0.39	0.53	0.32	205,094
April 21, 2025	0.39	0.3	0.3	0.39	0.3	5,327
April 17, 2025	0.32	0.27	0.27	0.32	0.25	14,156
April 16, 2025	0.25	0.3	0.3	0.3	0.25	10,795
April 15, 2025	0.3	0.29	0.29	0.32	0.26	96,742
April 14, 2025	0.3	0.31	0.31	0.32	0.3	24,393
April 11, 2025	0.3	0.32	0.32	0.35	0.29	43,815
April 10, 2025	0.35	0.29	0.29	0.35	0.25	19,900
April 09, 2025	0.25	0.34	0.34	0.35	0.25	73,472
April 08, 2025	0.3	0.25	0.25	0.3	0.25	77,400
April 07, 2025	0.2	0.28	0.28	0.34	0.16	96,999
April 04, 2025	0.32	0.3	0.3	0.32	0.25	250,404
April 03, 2025	0.37	0.33	0.33	0.38	0.28	101,289
April 02, 2025	0.38	0.38	0.38	0.38	0.35	61,942
April 01, 2025	0.4	0.33	0.33	0.4	0.28	28,719
March 31, 2025	0.32	0.33	0.33	0.34	0.28	46,534
March 28, 2025	0.4	0.32	0.32	0.41	0.3	161,627
March 27, 2025	0.39	0.39	0.39	0.41	0.36	20,723
March 26, 2025	0.45	0.38	0.38	0.45	0.33	136,617
March 25, 2025	0.52	0.48	0.48	0.52	0.46	43,653
March 24, 2025	0.49	0.52	0.52	0.53	0.48	22,842
March 21, 2025	0.47	0.46	0.46	0.47	0.44	106,022
March 20, 2025	0.49	0.49	0.49	0.52	0.47	142,138
March 19, 2025	0.45	0.51	0.51	0.53	0.45	76,053
March 18, 2025	0.51	0.45	0.45	0.54	0.45	141,294
March 17, 2025	0.51	0.55	0.55	0.57	0.48	148,568
March 14, 2025	0.58	0.5	0.5	0.59	0.49	177,343
March 13, 2025	0.62	0.52	0.52	0.63	0.48	47,959
March 12, 2025	0.6	0.59	0.59	0.71	0.52	27,370
March 11, 2025	0.51	0.52	0.52	0.56	0.45	159,472
March 10, 2025	0.7	0.48	0.48	0.71	0.47	242,645
March 07, 2025	0.75	0.72	0.72	0.83	0.69	22,242
March 06, 2025	0.83	0.69	0.69	0.95	0.69	222,677
March 05, 2025	0.84	0.87	0.87	0.88	0.75	22,844
March 04, 2025	0.86	0.7	0.7	0.9	0.69	154,754
March 03, 2025	1	0.8	0.8	1.09	0.79	114,173
February 28, 2025	0.94	0.95	0.95	1.24	0.87	6,672
February 27, 2025	0.97	0.87	0.87	1.07	0.87	63,395
February 26, 2025	0.98	0.91	0.91	0.98	0.84	86,548
February 25, 2025	1.02	0.86	0.86	1.09	0.81	332,824
February 24, 2025	1.33	1.07	1.07	1.4	1.06	105,391
February 21, 2025	1.62	1.34	1.34	1.86	1.33	107,477
February 20, 2025	1.57	1.63	1.63	1.63	1.52	9,395
February 19, 2025	1.6	1.56	1.56	1.66	1.56	31,248
February 18, 2025	1.54	1.6	1.6	1.63	1.47	23,280
February 14, 2025	1.62	1.61	1.61	1.69	1.57	156,695
February 13, 2025	1.58	1.67	1.67	1.67	1.58	380
February 12, 2025	1.66	1.66	1.66	1.68	1.54	6,916
February 11, 2025	1.62	1.57	1.57	1.62	1.56	5,557
February 10, 2025	1.53	1.63	1.63	1.75	1.53	31,107
February 07, 2025	1.54	1.7	1.7	1.78	1.54	39,283
February 06, 2025	1.6	1.6	1.6	1.72	1.51	21,809
February 05, 2025	1.61	1.51	1.51	1.84	1.5	96,693
February 04, 2025	1.59	1.64	1.64	1.71	1.5	26,678
February 03, 2025	1.65	1.62	1.62	1.7	1.28	123,720
January 31, 2025	1.5	1.54	1.54	1.96	1.5	342,664
January 30, 2025	1.19	1.19	1.19	1.25	1.14	32,627
January 29, 2025	1.12	1.11	1.11	1.16	1.06	61,683
January 28, 2025	1.26	1.16	1.16	1.26	1.01	139,360

Cipher Mining Inc. (CIFRW) NASDAQ