Skip to main content
Cipher Digital Inc. (CIFR)
NASDAQ: CIFR · Real-Time Price · USD
14.31
+0.69 (5.07%)
At close: Mar 9, 2026, 4:00 PM EDT
14.29
-0.02 (-0.14%)
After-hours: Mar 9, 2026, 6:10 PM EDT

Cipher Digital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202613.5514.4113.0514.3114.315.07%23,928,013
Mar 6, 202614.6014.7613.5413.6213.62-10.10%27,073,772
Mar 5, 202615.6416.0414.4615.1515.15-5.55%23,858,110
Mar 4, 202615.3316.2815.1216.0416.049.04%22,016,391
Mar 3, 202614.9815.3014.3014.7114.71-6.66%26,400,482
Mar 2, 202615.1116.2314.9315.7615.761.03%22,598,262
Feb 27, 202615.8316.2614.9815.6015.60-5.34%22,825,080
Feb 26, 202616.4516.8615.7216.4816.48-0.78%25,359,647
Feb 25, 202617.3517.8216.4016.6116.61-2.98%30,132,807
Feb 24, 202615.5617.5614.6317.1217.1212.48%51,037,815
Feb 23, 202614.2415.3514.0715.2215.223.89%22,923,031
Feb 20, 202615.7016.1814.3914.6514.65-7.28%26,766,769
Feb 19, 202615.1315.8514.6615.8015.802.46%21,398,483
Feb 18, 202615.4516.2515.1015.4215.42-1.41%19,186,202
Feb 17, 202615.9816.1714.9615.6415.64-4.75%29,541,799
Feb 13, 202616.3917.5115.7716.4216.421.99%37,862,735
Feb 12, 202616.3816.6915.2216.1016.10-1.11%34,841,815
Feb 11, 202617.1717.6115.6516.2816.28-4.80%31,151,084
Feb 10, 202616.7417.9616.6517.1017.102.03%40,513,972
Feb 9, 202615.3917.0115.0016.7616.7613.78%36,705,344
Feb 6, 202613.6614.8613.4514.7314.7315.98%31,185,318
Feb 5, 202613.7514.6712.6412.7012.70-10.88%43,916,557
Feb 4, 202615.5515.7312.7514.2514.25-12.36%53,285,296
Feb 3, 202616.1416.8014.9316.2616.262.85%39,813,623
Feb 2, 202615.4416.5515.2315.8115.81-0.94%24,288,571
Jan 30, 202617.2217.4615.6215.9615.96-9.83%28,279,801
Jan 29, 202618.9018.9116.7217.7017.70-6.69%33,488,437
Jan 28, 202618.9719.3118.1718.9718.971.17%33,139,395
Jan 27, 202616.6518.8516.4518.7518.7513.71%39,892,447
Jan 26, 202617.5717.5716.2116.4916.49-6.15%29,490,192
Jan 23, 202617.3518.6716.3717.5717.571.04%41,658,836
Jan 22, 202617.8818.4217.1117.3917.39-1.86%22,162,696
Jan 21, 202618.2319.5016.2817.7217.72-1.12%46,175,068
Jan 20, 202617.6818.8717.2217.9217.92-4.68%28,362,256
Jan 16, 202617.5119.7017.2118.8018.807.31%45,615,139
Jan 15, 202618.2418.7417.0617.5217.52-3.36%32,048,999
Jan 14, 202618.2819.0117.5318.1318.13-0.66%27,701,411
Jan 13, 202618.3219.0517.6618.2518.253.22%32,087,912
Jan 12, 202616.2517.9116.0317.6817.686.31%26,652,814
Jan 9, 202617.1518.1516.3816.6316.630.48%25,340,153
Jan 8, 202616.0216.9215.5416.5516.552.92%21,886,731
Jan 7, 202617.2517.5816.0716.0816.08-8.32%15,262,471
Jan 6, 202618.0218.2016.3317.5417.54-3.41%25,670,060
Jan 5, 202616.7218.3116.6418.1618.1612.10%26,978,994
Jan 2, 202614.9716.4414.7816.2016.209.76%24,158,802
Dec 31, 202514.6315.0314.5214.7614.761.17%16,350,224
Dec 30, 202515.1415.2914.5714.5914.59-3.25%18,054,717
Dec 29, 202514.8015.7914.6215.0815.08-0.72%15,547,870
Dec 26, 202516.2616.2815.1815.1915.19-6.35%16,405,999
Dec 24, 202515.6916.4115.6116.2216.221.95%11,459,880
Dec 23, 202515.8316.8015.6615.9115.91-2.63%20,711,977
Dec 22, 202516.6517.2416.2716.3416.340.80%23,267,884
Dec 19, 202515.5316.5015.4216.2116.217.00%38,280,207
Dec 18, 202515.4015.9814.8315.1515.155.28%30,724,480
Dec 17, 202515.6616.0014.3114.3914.39-4.00%47,896,357
Dec 16, 202514.2615.1613.6714.9914.991.70%43,614,603
Dec 15, 202517.0717.1614.5714.7414.74-13.55%49,273,128
Dec 12, 202518.4519.2416.9917.0517.05-9.69%31,326,193
Dec 11, 202518.2518.9817.3418.8818.882.16%29,990,191
Dec 10, 202519.0519.7918.4118.4818.48-5.52%29,883,444
Dec 9, 202519.0420.7418.8419.5619.560.41%33,282,571
Dec 8, 202519.8920.2818.9519.4819.481.04%28,045,084
Dec 5, 202519.3819.6218.5119.2819.28-2.77%25,022,544
Dec 4, 202518.1620.0818.0219.8319.836.44%30,608,568
Dec 3, 202517.5618.7716.9618.6318.635.61%31,538,754
Dec 2, 202519.8320.1217.6117.6417.64-10.41%36,130,044
Dec 1, 202519.3320.3619.0019.6919.69-3.24%35,731,629
Nov 28, 202519.5521.1619.4620.3520.356.27%34,179,438
Nov 26, 202518.5019.6517.5919.1519.159.30%57,090,392
Nov 25, 202516.2017.6815.9217.5217.524.85%37,852,662
Nov 24, 202514.9816.8714.8216.7116.7118.09%44,269,914
Nov 21, 202514.2014.9713.0914.1514.15-2.82%56,373,201
Nov 20, 202516.8017.5614.3014.5614.56-0.41%84,186,760
Nov 19, 202514.9015.7014.2614.6214.620.27%40,607,349
Nov 18, 202514.1815.1013.6114.5814.581.60%45,069,377
Nov 17, 202514.0814.9413.5814.3514.35-0.07%43,610,200
Nov 14, 202513.9415.7613.5514.3614.36-3.82%56,948,156
Nov 13, 202516.6517.0514.7514.9314.93-14.10%57,680,513
Nov 12, 202518.7018.9516.9617.3817.38-6.91%35,266,799
Nov 11, 202519.0119.2818.0218.6718.67-4.99%34,972,397
Nov 10, 202521.8722.1219.5519.6519.65-5.03%40,693,059
Nov 7, 202520.8321.3419.4920.6920.69-4.70%45,581,035
Nov 6, 202524.0624.4321.3821.7121.71-12.14%53,559,872
Nov 5, 202522.8725.5222.6924.7124.719.77%59,167,013
Nov 4, 202521.0024.4820.1022.5122.51-1.10%66,095,112
Nov 3, 202522.9425.1121.0222.7622.7622.04%135,849,886
Oct 31, 202520.0320.2718.5818.6518.65-2.20%44,117,830
Oct 30, 202518.7020.0518.3019.0719.07-2.65%38,479,365
Oct 29, 202520.2620.5518.6419.5919.59-1.85%32,941,067
Oct 28, 202520.5421.9019.7719.9619.96-2.82%37,356,481
Oct 27, 202520.9121.1119.6520.5420.54-0.58%41,321,289
Oct 24, 202518.2720.8718.1820.6620.6619.73%47,036,253
Oct 23, 202516.1117.6515.9817.2617.267.11%34,793,038
Oct 22, 202517.0918.2415.0416.1116.11-10.87%63,765,672
Oct 21, 202519.3719.6417.4718.0818.08-9.22%34,788,564
Oct 20, 202520.0020.9919.1619.9119.916.13%37,770,670
Oct 17, 202517.5118.8416.6618.7618.760.21%52,918,881
Oct 16, 202521.1121.1618.5118.7218.72-10.98%50,099,578
Oct 15, 202521.5122.0019.7521.0321.030.67%64,445,549
Oct 14, 202519.8921.4818.8820.8920.892.70%60,582,312