Cipher Mining Inc. (CIFR)
2.31
-0.01 (-0.43%)
At close: Mar 31, 2025, 3:59 PM
2.31
0.22%
After-hours: Mar 31, 2025, 05:20 PM EDT
Cipher Mining Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 2.55 | 2.55 | 2.28 | 2.32 | -0.22 | -8.66% | 9,867,731 |
| Mar 27, 2025 | 2.64 | 2.68 | 2.52 | 2.54 | -0.14 | -5.22% | 8,037,718 |
| Mar 26, 2025 | 3.02 | 3.03 | 2.58 | 2.68 | -0.36 | -11.84% | 13,285,007 |
| Mar 25, 2025 | 3.19 | 3.19 | 2.96 | 3.04 | -0.16 | -5.00% | 10,453,800 |
| Mar 24, 2025 | 3.04 | 3.22 | 3.02 | 3.20 | 0.28 | 9.59% | 16,218,300 |
| Mar 21, 2025 | 2.91 | 2.96 | 2.84 | 2.92 | -0.08 | -2.67% | 13,746,200 |
| Mar 20, 2025 | 2.97 | 3.11 | 2.92 | 3.00 | -0.06 | -1.96% | 13,446,620 |
| Mar 19, 2025 | 2.89 | 3.18 | 2.88 | 3.06 | 0.19 | 6.62% | 11,937,800 |
| Mar 18, 2025 | 3.02 | 3.07 | 2.86 | 2.87 | -0.25 | -8.01% | 11,283,900 |
| Mar 17, 2025 | 3.01 | 3.19 | 2.92 | 3.12 | 0.08 | 2.63% | 16,305,400 |
| Mar 14, 2025 | 3.08 | 3.15 | 2.94 | 3.04 | 0.01 | 0.33% | 15,940,614 |
| Mar 13, 2025 | 3.12 | 3.20 | 2.96 | 3.03 | -0.17 | -5.31% | 11,321,633 |
| Mar 12, 2025 | 3.33 | 3.43 | 3.07 | 3.20 | 0.02 | 0.63% | 11,224,900 |
| Mar 11, 2025 | 3.06 | 3.25 | 2.87 | 3.18 | 0.10 | 3.25% | 13,499,836 |
| Mar 10, 2025 | 3.64 | 3.69 | 2.99 | 3.08 | -0.81 | -20.82% | 15,111,922 |
| Mar 7, 2025 | 3.76 | 3.95 | 3.64 | 3.89 | 0.10 | 2.64% | 10,654,640 |
| Mar 6, 2025 | 3.88 | 4.03 | 3.73 | 3.79 | -0.37 | -8.89% | 12,531,500 |
| Mar 5, 2025 | 3.84 | 4.16 | 3.78 | 4.16 | 0.41 | 10.93% | 12,526,221 |
| Mar 4, 2025 | 3.65 | 3.96 | 3.31 | 3.75 | -0.10 | -2.60% | 16,561,900 |
| Mar 3, 2025 | 4.51 | 4.60 | 3.81 | 3.85 | -0.23 | -5.64% | 23,737,106 |
| Feb 28, 2025 | 3.97 | 4.12 | 3.87 | 4.08 | 0.11 | 2.77% | 39,086,900 |
| Feb 27, 2025 | 4.53 | 4.88 | 3.94 | 3.97 | -0.21 | -5.02% | 30,367,525 |
| Feb 26, 2025 | 4.04 | 4.33 | 3.97 | 4.18 | 0.08 | 1.95% | 20,918,000 |
| Feb 25, 2025 | 4.64 | 4.75 | 3.85 | 4.10 | -0.87 | -17.51% | 41,009,500 |
| Feb 24, 2025 | 5.61 | 5.62 | 4.75 | 4.97 | -0.52 | -9.47% | 18,956,200 |
| Feb 21, 2025 | 6.18 | 6.44 | 5.47 | 5.49 | -0.59 | -9.70% | 16,653,400 |
| Feb 20, 2025 | 6.05 | 6.17 | 5.81 | 6.08 | 0.06 | 1.00% | 8,575,643 |
| Feb 19, 2025 | 5.92 | 6.33 | 5.92 | 6.02 | 0.12 | 2.03% | 8,439,200 |
| Feb 18, 2025 | 6.09 | 6.22 | 5.85 | 5.90 | -0.16 | -2.64% | 9,133,038 |
| Feb 14, 2025 | 5.99 | 6.17 | 5.97 | 6.06 | 0.08 | 1.34% | 6,766,700 |
| Feb 13, 2025 | 5.78 | 6.00 | 5.56 | 5.98 | 0.20 | 3.46% | 6,629,000 |
| Feb 12, 2025 | 5.53 | 5.93 | 5.53 | 5.78 | 0.08 | 1.40% | 6,938,209 |
| Feb 11, 2025 | 5.90 | 6.18 | 5.67 | 5.70 | -0.26 | -4.36% | 8,375,100 |
| Feb 10, 2025 | 6.08 | 6.15 | 5.91 | 5.96 | -0.01 | -0.17% | 10,952,200 |
| Feb 7, 2025 | 6.08 | 6.45 | 5.87 | 5.97 | 0.08 | 1.36% | 10,873,500 |
| Feb 6, 2025 | 5.81 | 6.37 | 5.71 | 5.89 | 0.18 | 3.15% | 18,258,935 |
| Feb 5, 2025 | 5.89 | 6.05 | 5.65 | 5.71 | -0.10 | -1.72% | 8,839,113 |
| Feb 4, 2025 | 5.77 | 5.90 | 5.60 | 5.81 | -0.01 | -0.17% | 7,186,500 |
| Feb 3, 2025 | 5.23 | 6.04 | 5.12 | 5.82 | 0.09 | 1.57% | 15,682,600 |
| Jan 31, 2025 | 5.60 | 6.29 | 5.50 | 5.73 | 1.03 | 21.91% | 43,243,900 |
| Jan 30, 2025 | 4.60 | 4.88 | 4.60 | 4.70 | 0.20 | 4.44% | 12,990,332 |
| Jan 29, 2025 | 4.43 | 4.61 | 4.39 | 4.50 | 0.01 | 0.22% | 17,218,000 |
| Jan 28, 2025 | 4.70 | 4.75 | 4.26 | 4.49 | -0.02 | -0.44% | 13,441,725 |
| Jan 27, 2025 | 5.43 | 5.44 | 4.10 | 4.51 | -1.39 | -23.56% | 30,563,745 |
| Jan 24, 2025 | 5.68 | 6.41 | 5.61 | 5.90 | 0.37 | 6.69% | 17,478,646 |
| Jan 23, 2025 | 5.32 | 5.80 | 5.31 | 5.53 | 0.02 | 0.36% | 9,499,300 |
| Jan 22, 2025 | 5.38 | 5.62 | 5.15 | 5.51 | 0.12 | 2.23% | 9,685,525 |
| Jan 21, 2025 | 5.45 | 5.55 | 5.05 | 5.39 | -0.04 | -0.74% | 10,177,948 |
| Jan 17, 2025 | 5.50 | 5.71 | 5.35 | 5.43 | 0.23 | 4.42% | 8,574,208 |
| Jan 16, 2025 | 5.21 | 5.46 | 5.15 | 5.20 | -0.04 | -0.76% | 6,461,300 |