Skip to main content
Cipher Digital Inc. (CIFR)
NASDAQ: CIFR · Real-Time Price · USD
25.94
+0.26 (1.01%)
At close: Jun 26, 2026, 4:00 PM EDT
25.85
-0.09 (-0.35%)
After-hours: Jun 26, 2026, 7:58 PM EDT

Cipher Digital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202624.9426.1323.8025.9425.941.01%44,821,314
Jun 25, 202627.5128.0824.4225.6825.68-2.06%22,187,588
Jun 24, 202627.5427.5424.9526.2226.22-5.14%22,885,668
Jun 23, 202626.1228.9625.6527.6427.64-1.78%18,053,585
Jun 22, 202629.2230.1427.8728.1428.14-3.56%18,875,916
Jun 18, 202627.8030.0126.5629.1829.1810.74%39,415,664
Jun 17, 202626.2328.1726.1226.3526.350.53%23,493,983
Jun 16, 202626.0027.3925.9426.2126.210.69%19,040,535
Jun 15, 202625.7626.8925.6426.0326.036.24%23,514,466
Jun 12, 202623.3025.3622.9024.5024.508.26%26,194,705
Jun 11, 202620.7822.8520.6922.6322.637.66%22,258,168
Jun 10, 202622.6923.5920.9321.0221.02-8.75%19,873,956
Jun 9, 202625.0025.5821.8123.0423.04-5.17%23,981,736
Jun 8, 202623.3224.5122.7524.2924.298.20%19,407,854
Jun 5, 202624.5024.5821.2222.4522.45-12.13%25,866,945
Jun 4, 202625.0226.3324.1725.5525.55-2.63%25,965,303
Jun 3, 202627.1728.6225.8126.2426.24-0.19%37,902,613
Jun 2, 202624.7326.6024.7026.2926.299.50%29,972,485
Jun 1, 202623.1024.8622.3024.0124.011.52%23,373,949
May 29, 202624.3624.3822.5723.6523.65-3.82%17,095,471
May 28, 202624.8325.1523.9324.5924.59-2.27%19,156,687
May 27, 202623.1225.5622.1725.1625.169.30%34,659,574
May 26, 202623.2624.6522.5423.0223.024.78%25,430,784
May 22, 202621.3022.3520.9621.9721.972.09%19,435,984
May 21, 202619.8221.5619.7021.5221.5210.47%26,727,282
May 20, 202619.3020.4419.0619.4819.483.62%21,509,712
May 19, 202618.8019.1317.6218.8018.80-1.67%19,398,496
May 18, 202620.0220.0617.8519.1219.12-5.95%23,021,405
May 15, 202621.2821.3220.0420.3320.33-8.79%24,256,987
May 14, 202621.5122.5220.6722.2922.294.94%27,530,663
May 13, 202620.5021.6119.7021.2421.245.88%30,507,928
May 12, 202619.7520.5618.6520.0620.06-1.08%23,458,893
May 11, 202619.9221.4919.1420.2820.28-1.31%28,416,092
May 8, 202621.3421.6419.8020.5520.55-0.65%24,464,279
May 7, 202621.6921.8219.6720.6920.69-5.59%25,929,762
May 6, 202622.3122.9721.3321.9121.91-0.86%43,299,069
May 5, 202618.3122.1717.6522.1022.1023.53%63,658,808
May 4, 202617.1218.2117.0817.8917.894.99%23,579,065
May 1, 202617.9418.4416.9517.0417.04-3.95%17,324,144
Apr 30, 202617.4918.1317.2017.7417.744.85%16,837,600
Apr 29, 202617.4417.5016.6116.9216.92-1.97%15,941,482
Apr 28, 202617.6017.6016.4817.2617.26-4.96%21,490,873
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