Cipher Mining Inc. (CIFR)
NASDAQ: CIFR
· Real-Time Price · USD
7.52
0.12 (1.62%)
At close: Sep 05, 2025, 3:59 PM
7.47
-0.66%
After-hours: Sep 05, 2025, 07:57 PM EDT
CIFR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 7.78 | 7.86 | 7.08 | 7.52 | 7.52 | 1.62% | 27,326,733 |
| 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 |
| 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% | 21,089,900 |
| Aug 26, 2025 | 6.55 | 7.13 | 6.48 | 7.12 | 7.12 | 7.23% | 26,674,000 |
| 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% | 23,186,300 |
| 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% | 25,525,100 |
| Aug 19, 2025 | 6.07 | 6.16 | 5.60 | 5.76 | 5.76 | -4.79% | 26,049,200 |
| 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% | 27,210,700 |
| 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% | 17,296,600 |
| Aug 12, 2025 | 4.75 | 4.84 | 4.67 | 4.72 | 4.72 | -0.84% | 16,548,183 |
| Aug 11, 2025 | 4.93 | 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% | 18,448,400 |