Skip to main content
Cipher Digital Inc. (CIFR)
NASDAQ: CIFR · Real-Time Price · USD
17.26
-0.90 (-4.96%)
At close: Apr 28, 2026, 4:00 PM EDT
17.19
-0.07 (-0.42%)
After-hours: Apr 28, 2026, 7:59 PM EDT

Cipher Digital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202617.6017.6016.4817.2617.26-4.96%21,473,049
Apr 27, 202618.2718.9917.8318.1618.16-0.22%21,512,960
Apr 24, 202619.0819.6117.9618.2018.20-2.62%28,975,098
Apr 23, 202619.1620.2418.3718.6918.69-3.86%27,568,914
Apr 22, 202618.8019.8418.5319.4419.447.76%22,616,800
Apr 21, 202619.5619.6417.7718.0418.04-6.48%25,547,717
Apr 20, 202619.0019.8818.6619.2919.29-0.41%25,085,884
Apr 17, 202617.9719.3816.9919.3719.3711.71%35,433,690
Apr 16, 202618.2018.2516.8417.3417.34-3.67%21,047,461
Apr 15, 202618.2018.3917.4418.0018.00-2.44%22,117,302
Apr 14, 202618.4219.3318.2018.4518.453.89%29,273,709
Apr 13, 202616.0317.8115.8617.7617.767.44%25,083,125
Apr 10, 202616.4617.2816.4016.5316.531.04%23,205,104
Apr 9, 202615.2916.9715.2616.3616.366.10%30,843,857
Apr 8, 202615.2515.5814.3615.4215.4210.06%35,970,393
Apr 7, 202613.1514.0312.6914.0114.014.94%25,749,575
Apr 6, 202612.7813.6912.7813.3513.354.13%18,144,207
Apr 2, 202612.0013.0611.9012.8212.821.42%18,962,726
Apr 1, 202613.1613.4212.6012.6412.64-1.79%21,937,264
Mar 31, 202612.3412.8711.7212.8712.877.12%26,824,670
Mar 30, 202614.0314.0611.8012.0212.02-12.59%32,268,620
Mar 27, 202614.0414.2613.4413.7513.75-4.22%19,249,138
Mar 26, 202615.4015.4814.1014.3514.35-9.63%23,575,414
Mar 25, 202616.0816.6715.4715.8815.886.72%40,675,399
Mar 24, 202614.8415.2614.2814.8814.88-0.07%19,854,275
Mar 23, 202614.1015.4814.1014.8914.896.28%23,942,106
Mar 20, 202614.5114.9013.5114.0114.01-4.30%25,392,114
Mar 19, 202614.2614.7813.8614.6414.64-0.20%18,881,631
Mar 18, 202614.9715.1914.6114.6714.67-2.78%15,936,755
Mar 17, 202615.1015.3414.7515.0915.09-0.33%14,615,338
Mar 16, 202614.7815.3814.6715.1415.147.53%21,356,947
Mar 13, 202614.0215.1713.9514.0814.082.70%37,028,527
Mar 12, 202613.6413.8513.0313.7113.71-2.83%25,128,421
Mar 11, 202614.2314.9513.7214.1114.111.07%26,921,776
Mar 10, 202614.3614.6313.7613.9613.96-2.45%22,011,618
Mar 9, 202613.5514.4113.0514.3114.315.07%24,012,869
Mar 6, 202614.6014.7613.5413.6213.62-10.10%27,525,146
Mar 5, 202615.6416.0414.4615.1515.15-5.55%24,119,754
Mar 4, 202615.3316.2815.1216.0416.049.04%22,140,463
Mar 3, 202614.9815.3014.3014.7114.71-6.66%26,493,484
Mar 2, 202615.1116.2314.9315.7615.761.03%22,702,458
Feb 27, 202615.8316.2614.9815.6015.60-5.34%22,915,317
Feb 26, 202616.4516.8615.7216.4816.48-0.78%25,597,323
Feb 25, 202617.3517.8216.4016.6116.61-2.98%30,538,769
Feb 24, 202615.5617.5614.6317.1217.1212.48%51,315,057
Feb 23, 202614.2415.3514.0715.2215.223.89%23,312,639
Feb 20, 202615.7016.1814.3914.6514.65-7.28%27,010,927
Feb 19, 202615.1315.8514.6615.8015.802.46%21,476,042
Feb 18, 202615.4516.2515.1015.4215.42-1.41%20,153,586
Feb 17, 202615.9816.1714.9615.6415.64-4.75%30,552,263
Feb 13, 202616.3917.5115.7716.4216.421.99%37,914,251
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