Cipher Mining Inc. (CIFR)
NASDAQ: CIFR · Real-Time Price · USD
19.28
-0.55 (-2.77%)
At close: Dec 5, 2025, 4:00 PM EST
19.22
-0.06 (-0.31%)
After-hours: Dec 5, 2025, 7:59 PM EST
Cipher Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 19.38 | 19.62 | 18.51 | 19.28 | 19.28 | -2.77% | 24,911,044 |
| Dec 4, 2025 | 18.16 | 20.08 | 18.02 | 19.83 | 19.83 | 6.44% | 29,222,195 |
| Dec 3, 2025 | 17.56 | 18.77 | 16.96 | 18.63 | 18.63 | 5.61% | 31,362,844 |
| Dec 2, 2025 | 19.83 | 20.12 | 17.61 | 17.64 | 17.64 | -10.41% | 35,708,185 |
| Dec 1, 2025 | 19.33 | 20.36 | 19.00 | 19.69 | 19.69 | -3.24% | 35,533,990 |
| Nov 28, 2025 | 19.55 | 21.16 | 19.46 | 20.35 | 20.35 | 6.27% | 34,179,438 |
| Nov 26, 2025 | 18.50 | 19.65 | 17.59 | 19.15 | 19.15 | 9.30% | 57,090,392 |
| Nov 25, 2025 | 16.20 | 17.68 | 15.92 | 17.52 | 17.52 | 4.85% | 37,852,662 |
| Nov 24, 2025 | 14.98 | 16.87 | 14.82 | 16.71 | 16.71 | 18.09% | 44,269,914 |
| Nov 21, 2025 | 14.20 | 14.97 | 13.09 | 14.15 | 14.15 | -2.82% | 56,373,201 |
| Nov 20, 2025 | 16.80 | 17.56 | 14.30 | 14.56 | 14.56 | -0.41% | 84,186,760 |
| Nov 19, 2025 | 14.90 | 15.70 | 14.26 | 14.62 | 14.62 | 0.27% | 40,607,349 |
| Nov 18, 2025 | 14.18 | 15.10 | 13.61 | 14.58 | 14.58 | 1.60% | 45,069,377 |
| Nov 17, 2025 | 14.08 | 14.94 | 13.58 | 14.35 | 14.35 | -0.07% | 43,610,200 |
| Nov 14, 2025 | 13.94 | 15.76 | 13.55 | 14.36 | 14.36 | -3.82% | 56,948,156 |
| Nov 13, 2025 | 16.65 | 17.05 | 14.75 | 14.93 | 14.93 | -14.10% | 57,680,513 |
| Nov 12, 2025 | 18.70 | 18.95 | 16.96 | 17.38 | 17.38 | -6.91% | 35,266,799 |
| Nov 11, 2025 | 19.01 | 19.28 | 18.02 | 18.67 | 18.67 | -4.99% | 34,972,397 |
| Nov 10, 2025 | 21.87 | 22.12 | 19.55 | 19.65 | 19.65 | -5.03% | 40,693,059 |
| Nov 7, 2025 | 20.83 | 21.34 | 19.49 | 20.69 | 20.69 | -4.70% | 45,581,035 |
| Nov 6, 2025 | 24.06 | 24.43 | 21.38 | 21.71 | 21.71 | -12.14% | 53,559,872 |
| Nov 5, 2025 | 22.87 | 25.52 | 22.69 | 24.71 | 24.71 | 9.77% | 59,167,013 |
| Nov 4, 2025 | 21.00 | 24.48 | 20.10 | 22.51 | 22.51 | -1.10% | 66,095,112 |
| Nov 3, 2025 | 22.94 | 25.11 | 21.02 | 22.76 | 22.76 | 22.04% | 135,849,886 |
| Oct 31, 2025 | 20.03 | 20.27 | 18.58 | 18.65 | 18.65 | -2.20% | 44,117,830 |
| Oct 30, 2025 | 18.70 | 20.05 | 18.30 | 19.07 | 19.07 | -2.65% | 38,479,365 |
| Oct 29, 2025 | 20.26 | 20.55 | 18.64 | 19.59 | 19.59 | -1.85% | 32,941,067 |
| Oct 28, 2025 | 20.54 | 21.90 | 19.77 | 19.96 | 19.96 | -2.82% | 37,356,481 |
| Oct 27, 2025 | 20.91 | 21.11 | 19.65 | 20.54 | 20.54 | -0.58% | 41,321,289 |
| Oct 24, 2025 | 18.27 | 20.87 | 18.18 | 20.66 | 20.66 | 19.73% | 47,036,253 |
| Oct 23, 2025 | 16.11 | 17.65 | 15.98 | 17.26 | 17.26 | 7.11% | 34,793,038 |
| Oct 22, 2025 | 17.09 | 18.24 | 15.04 | 16.11 | 16.11 | -10.87% | 63,765,672 |
| Oct 21, 2025 | 19.37 | 19.64 | 17.47 | 18.08 | 18.08 | -9.22% | 34,788,564 |
| Oct 20, 2025 | 20.00 | 20.99 | 19.16 | 19.91 | 19.91 | 6.13% | 37,770,670 |
| Oct 17, 2025 | 17.51 | 18.84 | 16.66 | 18.76 | 18.76 | 0.21% | 52,918,881 |
| Oct 16, 2025 | 21.11 | 21.16 | 18.51 | 18.72 | 18.72 | -10.98% | 50,099,578 |
| Oct 15, 2025 | 21.51 | 22.00 | 19.75 | 21.03 | 21.03 | 0.67% | 64,445,549 |
| Oct 14, 2025 | 19.89 | 21.48 | 18.88 | 20.89 | 20.89 | 2.70% | 60,582,312 |
| Oct 13, 2025 | 17.85 | 20.60 | 17.66 | 20.34 | 20.34 | 19.86% | 59,302,823 |
| Oct 10, 2025 | 18.78 | 20.20 | 16.81 | 16.97 | 16.97 | -5.67% | 73,426,729 |
| Oct 9, 2025 | 17.98 | 18.18 | 16.96 | 17.99 | 17.99 | 2.22% | 50,785,958 |
| Oct 8, 2025 | 15.81 | 18.09 | 15.22 | 17.60 | 17.60 | 11.75% | 67,518,835 |
| Oct 7, 2025 | 15.38 | 15.93 | 14.33 | 15.75 | 15.75 | 2.67% | 49,970,616 |
| Oct 6, 2025 | 15.54 | 16.12 | 15.13 | 15.34 | 15.34 | 4.35% | 46,610,701 |
| Oct 3, 2025 | 14.47 | 15.78 | 14.28 | 14.70 | 14.70 | 6.44% | 67,183,500 |
| Oct 2, 2025 | 13.08 | 14.44 | 13.02 | 13.81 | 13.81 | 9.60% | 57,091,256 |
| Oct 1, 2025 | 12.88 | 13.70 | 12.41 | 12.60 | 12.60 | 0.08% | 61,878,658 |
| Sep 30, 2025 | 12.72 | 12.76 | 12.14 | 12.59 | 12.59 | -0.47% | 47,248,723 |
| Sep 29, 2025 | 11.87 | 12.67 | 11.41 | 12.65 | 12.65 | 10.29% | 61,311,219 |
| Sep 26, 2025 | 11.50 | 12.35 | 11.01 | 11.47 | 11.47 | -1.63% | 94,631,666 |
| Sep 25, 2025 | 13.59 | 13.60 | 11.41 | 11.66 | 11.66 | -17.54% | 155,920,094 |
| Sep 24, 2025 | 14.81 | 15.54 | 13.87 | 14.14 | 14.14 | -0.07% | 46,323,284 |
| Sep 23, 2025 | 14.34 | 14.73 | 13.45 | 14.15 | 14.15 | 1.36% | 54,417,436 |
| Sep 22, 2025 | 12.51 | 14.20 | 12.09 | 13.96 | 13.96 | 13.68% | 43,838,336 |
| Sep 19, 2025 | 11.76 | 12.82 | 11.72 | 12.28 | 12.28 | 3.63% | 39,415,062 |
| Sep 18, 2025 | 12.64 | 12.69 | 11.42 | 11.85 | 11.85 | -4.28% | 36,659,683 |
| Sep 17, 2025 | 11.30 | 12.66 | 11.20 | 12.38 | 12.38 | 7.56% | 34,005,128 |
| Sep 16, 2025 | 11.07 | 11.64 | 10.49 | 11.51 | 11.51 | 6.08% | 30,631,030 |
| Sep 15, 2025 | 10.87 | 11.32 | 10.47 | 10.85 | 10.85 | - | 42,604,905 |
| Sep 12, 2025 | 9.94 | 10.93 | 9.85 | 10.85 | 10.85 | 8.83% | 32,737,478 |
| Sep 11, 2025 | 10.15 | 10.68 | 9.88 | 9.97 | 9.97 | -2.73% | 39,869,051 |
| Sep 10, 2025 | 9.56 | 10.43 | 9.25 | 10.25 | 10.25 | 11.17% | 69,412,222 |
| Sep 9, 2025 | 8.17 | 9.36 | 7.90 | 9.22 | 9.22 | 19.43% | 68,754,314 |
| Sep 8, 2025 | 7.39 | 7.84 | 7.17 | 7.72 | 7.72 | 2.66% | 28,362,465 |
| Sep 5, 2025 | 7.78 | 7.86 | 7.08 | 7.52 | 7.52 | 1.62% | 27,484,538 |
| Sep 4, 2025 | 7.98 | 8.07 | 7.33 | 7.40 | 7.40 | -8.75% | 28,128,756 |
| Sep 3, 2025 | 8.70 | 8.73 | 8.00 | 8.11 | 8.11 | -2.52% | 44,183,384 |
| Sep 2, 2025 | 7.42 | 8.78 | 7.22 | 8.32 | 8.32 | 8.90% | 62,445,610 |
| Aug 29, 2025 | 7.25 | 8.71 | 6.95 | 7.64 | 7.64 | 8.83% | 70,174,926 |
| Aug 28, 2025 | 7.28 | 7.31 | 7.00 | 7.02 | 7.02 | 0.43% | 20,060,742 |
| Aug 27, 2025 | 7.13 | 7.23 | 6.95 | 6.99 | 6.99 | -1.83% | 21,089,852 |
| Aug 26, 2025 | 6.55 | 7.13 | 6.48 | 7.12 | 7.12 | 7.23% | 26,673,971 |
| Aug 25, 2025 | 6.31 | 6.73 | 6.02 | 6.64 | 6.64 | 4.08% | 26,545,829 |
| Aug 22, 2025 | 5.87 | 6.41 | 5.71 | 6.38 | 6.38 | 8.14% | 23,186,295 |
| Aug 21, 2025 | 5.74 | 5.96 | 5.68 | 5.90 | 5.90 | -0.84% | 20,635,702 |
| Aug 20, 2025 | 5.76 | 5.97 | 5.32 | 5.95 | 5.95 | 3.30% | 25,525,074 |
| Aug 19, 2025 | 6.07 | 6.16 | 5.60 | 5.76 | 5.76 | -4.79% | 26,049,163 |
| Aug 18, 2025 | 5.30 | 6.30 | 5.29 | 6.05 | 6.05 | 16.12% | 36,317,303 |
| Aug 15, 2025 | 5.25 | 5.36 | 5.00 | 5.21 | 5.21 | -2.07% | 27,210,676 |
| Aug 14, 2025 | 4.99 | 5.33 | 4.91 | 5.32 | 5.32 | 8.57% | 34,715,130 |
| Aug 13, 2025 | 4.84 | 4.95 | 4.71 | 4.90 | 4.90 | 3.81% | 17,296,597 |
| Aug 12, 2025 | 4.75 | 4.84 | 4.67 | 4.72 | 4.72 | -0.84% | 16,548,183 |
| Aug 11, 2025 | 4.94 | 5.10 | 4.74 | 4.76 | 4.76 | 0.21% | 18,901,015 |
| Aug 8, 2025 | 4.96 | 4.98 | 4.55 | 4.75 | 4.75 | -2.46% | 18,448,351 |
| Aug 7, 2025 | 5.18 | 5.29 | 4.82 | 4.87 | 4.87 | -6.53% | 20,704,692 |
| Aug 6, 2025 | 5.04 | 5.21 | 4.95 | 5.21 | 5.21 | 3.99% | 17,438,232 |
| Aug 5, 2025 | 5.12 | 5.15 | 4.91 | 5.01 | 5.01 | -3.47% | 15,854,789 |
| Aug 4, 2025 | 5.00 | 5.21 | 4.93 | 5.19 | 5.19 | 5.27% | 17,303,268 |
| Aug 1, 2025 | 5.03 | 5.25 | 4.92 | 4.93 | 4.93 | -9.71% | 18,975,194 |
| Jul 31, 2025 | 5.61 | 5.74 | 5.42 | 5.46 | 5.46 | 0.18% | 18,624,875 |
| Jul 30, 2025 | 5.80 | 5.86 | 5.30 | 5.45 | 5.45 | -4.05% | 16,052,861 |
| Jul 29, 2025 | 6.16 | 6.19 | 5.64 | 5.68 | 5.68 | -7.79% | 21,843,858 |
| Jul 28, 2025 | 6.59 | 6.64 | 6.08 | 6.16 | 6.16 | -4.79% | 17,435,806 |
| Jul 25, 2025 | 6.55 | 6.57 | 6.31 | 6.47 | 6.47 | -2.71% | 16,774,537 |
| Jul 24, 2025 | 6.68 | 6.87 | 6.48 | 6.65 | 6.65 | -0.45% | 40,318,440 |
| Jul 23, 2025 | 6.76 | 6.77 | 6.28 | 6.68 | 6.68 | -3.75% | 39,045,745 |
| Jul 22, 2025 | 6.28 | 7.10 | 5.95 | 6.94 | 6.94 | 11.04% | 73,607,703 |
| Jul 21, 2025 | 6.42 | 6.84 | 6.22 | 6.25 | 6.25 | -1.73% | 26,757,502 |
| Jul 18, 2025 | 6.48 | 6.74 | 6.04 | 6.36 | 6.36 | -0.93% | 27,747,047 |
| Jul 17, 2025 | 6.20 | 6.54 | 6.06 | 6.42 | 6.42 | 2.39% | 31,767,046 |