Cipher Mining Inc. (CIFRW)
NASDAQ: CIFRW
· Real-Time Price · USD
1.96
-0.06 (-2.97%)
At close: Sep 08, 2025, 12:57 PM
CIFRW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1.90 | 2.02 | 1.84 | 2.02 | 2.02 | 4.12% | 48,125 |
| Sep 4, 2025 | 2.12 | 2.19 | 1.91 | 1.94 | 1.94 | -14.16% | 130,280 |
| Sep 3, 2025 | 2.47 | 2.54 | 2.19 | 2.26 | 2.26 | -0.88% | 313,093 |
| Sep 2, 2025 | 1.78 | 2.47 | 1.69 | 2.28 | 2.28 | 23.24% | 868,406 |
| Aug 29, 2025 | 1.57 | 2.00 | 1.52 | 1.85 | 1.85 | 20.13% | 462,720 |
| Aug 28, 2025 | 1.59 | 1.61 | 1.50 | 1.54 | 1.54 | -2.53% | 69,417 |
| Aug 27, 2025 | 1.56 | 1.64 | 1.44 | 1.58 | 1.58 | -1.86% | 112,422 |
| Aug 26, 2025 | 1.48 | 1.63 | 1.36 | 1.61 | 1.61 | 14.18% | 274,354 |
| Aug 25, 2025 | 1.20 | 1.45 | 1.19 | 1.41 | 1.41 | 6.02% | 174,015 |
| Aug 22, 2025 | 1.11 | 1.34 | 1.11 | 1.33 | 1.33 | 16.67% | 148,016 |
| Aug 21, 2025 | 1.11 | 1.14 | 1.06 | 1.14 | 1.14 | 1.79% | 59,330 |
| Aug 20, 2025 | 1.01 | 1.12 | 0.93 | 1.12 | 1.12 | 8.74% | 152,947 |
| Aug 19, 2025 | 1.08 | 1.13 | 0.96 | 1.03 | 1.03 | -3.74% | 177,967 |
| Aug 18, 2025 | 0.83 | 1.22 | 0.83 | 1.07 | 1.07 | 28.92% | 461,808 |
| Aug 15, 2025 | 1.03 | 1.03 | 0.71 | 0.83 | 0.83 | -5.68% | 214,807 |
| Aug 14, 2025 | 0.76 | 0.88 | 0.76 | 0.88 | 0.88 | 12.82% | 99,476 |
| Aug 13, 2025 | 0.70 | 0.80 | 0.70 | 0.78 | 0.78 | 6.85% | 275,251 |
| Aug 12, 2025 | 0.75 | 0.75 | 0.69 | 0.73 | 0.73 | 1.39% | 78,501 |
| Aug 11, 2025 | 0.80 | 0.85 | 0.72 | 0.72 | 0.72 | -6.49% | 94,964 |
| Aug 8, 2025 | 0.72 | 0.78 | 0.71 | 0.77 | 0.77 | 4.05% | 73,829 |