Cipher Mining Inc. (CIFR)
NASDAQ: CIFR
· Real-Time Price · USD
11.47
-0.19 (-1.63%)
At close: Sep 26, 2025, 3:59 PM
11.46
-0.09%
After-hours: Sep 26, 2025, 07:57 PM EDT
CIFR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 11.50 | 12.35 | 11.01 | 11.47 | 11.47 | -1.63% | 94,154,600 |
| Sep 25, 2025 | 13.59 | 13.60 | 11.41 | 11.66 | 11.66 | -17.54% | 155,920,100 |
| Sep 24, 2025 | 14.81 | 15.54 | 13.87 | 14.14 | 14.14 | -0.07% | 46,323,300 |
| 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% | 39,415,100 |
| Sep 18, 2025 | 12.64 | 12.69 | 11.42 | 11.85 | 11.85 | -4.28% | 36,659,700 |
| 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 | 0.00% | 42,604,905 |
| Sep 12, 2025 | 9.94 | 10.93 | 9.85 | 10.85 | 10.85 | 8.83% | 32,737,500 |
| Sep 11, 2025 | 10.15 | 10.68 | 9.88 | 9.97 | 9.97 | -2.73% | 39,869,100 |
| 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% | 28,362,500 |
| 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% | 28,128,800 |
| Sep 3, 2025 | 8.70 | 8.73 | 8.00 | 8.11 | 8.11 | -2.52% | 44,183,400 |
| 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 |