Cipher Mining Inc.CIFRNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $15.44 | $16.55 | $15.23 | $15.81 | 24.29M |
| 1/30/2026 | $17.22 | $17.46 | $15.62 | $15.96 | 28.28M |
| 1/29/2026 | $18.90 | $18.91 | $16.72 | $17.70 | 33.49M |
| 1/28/2026 | $18.97 | $19.31 | $18.17 | $18.97 | 33.14M |
| 1/27/2026 | $16.65 | $18.85 | $16.45 | $18.75 | 39.89M |
| 1/26/2026 | $17.57 | $17.57 | $16.21 | $16.49 | 29.49M |
| 1/23/2026 | $17.35 | $18.67 | $16.36 | $17.57 | 41.66M |
| 1/22/2026 | $17.88 | $18.42 | $17.11 | $17.39 | 22.16M |
| 1/21/2026 | $18.23 | $19.50 | $16.28 | $17.72 | 46.18M |
| 1/20/2026 | $17.68 | $18.87 | $17.22 | $17.92 | 28.36M |
| 1/16/2026 | $17.51 | $19.70 | $17.21 | $18.80 | 45.62M |
| 1/15/2026 | $18.24 | $18.74 | $17.06 | $17.52 | 32.05M |
| 1/14/2026 | $18.28 | $19.01 | $17.53 | $18.13 | 27.70M |
| 1/13/2026 | $18.32 | $19.05 | $17.66 | $18.25 | 32.09M |
| 1/12/2026 | $16.25 | $17.91 | $16.03 | $17.68 | 26.65M |
| 1/9/2026 | $17.15 | $18.15 | $16.38 | $16.63 | 25.34M |
| 1/8/2026 | $16.02 | $16.92 | $15.54 | $16.55 | 21.89M |
| 1/7/2026 | $17.25 | $17.58 | $16.07 | $16.08 | 15.26M |
| 1/6/2026 | $18.02 | $18.20 | $16.33 | $17.54 | 25.67M |
| 1/5/2026 | $16.72 | $18.31 | $16.64 | $18.16 | 26.98M |
| 1/2/2026 | $14.97 | $16.44 | $14.78 | $16.20 | 24.16M |
| 12/31/2025 | $14.63 | $15.03 | $14.52 | $14.76 | 16.35M |
| 12/30/2025 | $15.14 | $15.29 | $14.57 | $14.59 | 18.05M |
| 12/29/2025 | $14.80 | $15.79 | $14.62 | $15.08 | 15.55M |
| 12/26/2025 | $16.26 | $16.28 | $15.18 | $15.19 | 16.41M |
| 12/24/2025 | $15.69 | $16.41 | $15.61 | $16.22 | 11.46M |
| 12/23/2025 | $15.83 | $16.80 | $15.66 | $15.91 | 20.71M |
| 12/22/2025 | $16.65 | $17.24 | $16.27 | $16.34 | 23.27M |
| 12/19/2025 | $15.53 | $16.50 | $15.42 | $16.21 | 38.28M |
| 12/18/2025 | $15.40 | $15.98 | $14.83 | $15.15 | 30.72M |
| 12/17/2025 | $15.66 | $16.00 | $14.31 | $14.39 | 47.90M |
| 12/16/2025 | $14.26 | $15.16 | $13.67 | $14.99 | 43.61M |
| 12/15/2025 | $17.07 | $17.16 | $14.57 | $14.74 | 49.27M |
| 12/12/2025 | $18.45 | $19.24 | $16.99 | $17.05 | 31.33M |
| 12/11/2025 | $18.25 | $18.98 | $17.34 | $18.88 | 29.99M |
| 12/10/2025 | $19.05 | $19.79 | $18.41 | $18.48 | 29.88M |
| 12/9/2025 | $19.04 | $20.74 | $18.84 | $19.56 | 33.28M |
| 12/8/2025 | $19.89 | $20.28 | $18.95 | $19.48 | 28.05M |
| 12/5/2025 | $19.38 | $19.62 | $18.51 | $19.28 | 25.02M |
| 12/4/2025 | $18.16 | $20.08 | $18.02 | $19.83 | 30.61M |
| 12/3/2025 | $17.56 | $18.77 | $16.96 | $18.63 | 31.54M |
| 12/2/2025 | $19.83 | $20.12 | $17.61 | $17.64 | 36.13M |
| 12/1/2025 | $19.33 | $20.36 | $19.00 | $19.69 | 35.73M |
| 11/28/2025 | $19.55 | $21.16 | $19.46 | $20.35 | 34.18M |
| 11/26/2025 | $18.50 | $19.65 | $17.59 | $19.15 | 57.09M |
| 11/25/2025 | $16.20 | $17.68 | $15.92 | $17.52 | 37.85M |
| 11/24/2025 | $14.98 | $16.87 | $14.82 | $16.71 | 44.27M |
| 11/21/2025 | $14.20 | $14.97 | $13.09 | $14.15 | 56.37M |
| 11/20/2025 | $16.80 | $17.56 | $14.30 | $14.56 | 84.19M |
| 11/19/2025 | $14.90 | $15.70 | $14.26 | $14.62 | 40.61M |
| 11/18/2025 | $14.18 | $15.10 | $13.61 | $14.58 | 45.07M |
| 11/17/2025 | $14.08 | $14.94 | $13.58 | $14.35 | 43.61M |
| 11/14/2025 | $13.94 | $15.76 | $13.55 | $14.36 | 56.95M |
| 11/13/2025 | $16.65 | $17.05 | $14.75 | $14.93 | 57.68M |
| 11/12/2025 | $18.70 | $18.95 | $16.96 | $17.38 | 35.27M |
| 11/11/2025 | $19.01 | $19.28 | $18.02 | $18.67 | 34.97M |
| 11/10/2025 | $21.87 | $22.12 | $19.55 | $19.65 | 40.69M |
| 11/7/2025 | $20.83 | $21.34 | $19.49 | $20.69 | 45.58M |
| 11/6/2025 | $24.06 | $24.43 | $21.38 | $21.71 | 53.56M |
| 11/5/2025 | $22.87 | $25.52 | $22.69 | $24.71 | 59.17M |